DTE Energy (NY: DTE )

116.00 USD +0.60 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 49.34 49.94 49.10 49.60 961,700 +0.46(+0.94%)
Oct 30, 2007 48.99 49.84 48.99 49.14 885,200 +0.03(+0.06%)
Oct 29, 2007 49.08 49.66 48.98 49.11 720,900 +0.14(+0.29%)
Oct 26, 2007 48.70 48.99 48.35 48.97 874,000 +0.42(+0.87%)
Oct 25, 2007 48.00 48.67 47.84 48.55 818,500 +0.59(+1.23%)
Oct 24, 2007 47.46 48.19 47.25 47.96 1,014,800 +0.42(+0.88%)
Oct 23, 2007 48.60 48.60 47.19 47.54 1,064,200 -0.54(-1.12%)
Oct 22, 2007 47.25 48.18 47.05 48.08 725,300 +0.55(+1.16%)
Oct 19, 2007 48.78 48.86 47.53 47.53 1,677,000 -1.24(-2.54%)
Oct 18, 2007 48.46 48.93 48.44 48.77 738,000 +0.01(+0.02%)
Oct 17, 2007 49.65 49.75 48.40 48.76 1,039,600 -0.51(-1.04%)
Oct 16, 2007 49.89 49.91 49.11 49.27 748,161 -0.41(-0.83%)
Oct 15, 2007 50.45 50.82 49.25 49.68 773,400 -0.85(-1.68%)
Oct 12, 2007 50.63 51.19 50.38 50.53 1,311,800 +0.14(+0.28%)
Oct 11, 2007 50.59 50.98 50.20 50.39 1,163,300 +0.42(+0.84%)
Oct 10, 2007 49.99 50.21 49.73 49.97 1,306,700 -0.07(-0.14%)
Oct 09, 2007 49.03 50.13 48.87 50.04 1,537,200 +1.06(+2.16%)
Oct 08, 2007 48.80 49.38 48.77 48.98 349,200 +0.04(+0.08%)
Oct 05, 2007 49.00 49.40 48.70 48.94 609,300 -0.04(-0.08%)
Oct 04, 2007 48.68 49.00 48.40 48.98 561,800 +0.54(+1.11%)
Oct 03, 2007 48.63 48.78 47.93 48.44 721,600 -0.44(-0.90%)
Oct 02, 2007 49.17 49.33 48.69 48.88 559,000 -0.20(-0.41%)
Oct 01, 2007 48.74 49.25 48.58 49.08 874,900 +0.64(+1.32%)
Sep 28, 2007 49.60 49.60 48.28 48.44 1,001,700 -1.14(-2.30%)
Sep 27, 2007 49.98 49.98 49.01 49.58 934,800 -0.03(-0.06%)
Sep 26, 2007 49.55 49.79 49.00 49.61 805,800 +0.43(+0.87%)
Sep 25, 2007 49.04 49.81 48.90 49.18 981,200 -0.02(-0.04%)
Sep 24, 2007 48.98 49.65 48.91 49.20 1,453,489 -0.02(-0.04%)
Sep 21, 2007 49.46 49.66 48.88 49.22 1,386,400 +0.31(+0.63%)
Sep 20, 2007 49.54 49.54 48.72 48.91 726,300 -0.63(-1.27%)
Sep 19, 2007 49.19 49.66 48.91 49.54 1,028,800 +0.53(+1.08%)
Sep 18, 2007 48.55 49.01 47.94 49.01 1,382,600 +0.80(+1.66%)
Sep 17, 2007 48.00 48.39 47.64 48.21 1,083,100 -0.55(-1.13%)
Sep 14, 2007 48.25 48.88 48.22 48.76 779,488 +0.38(+0.79%)
Sep 13, 2007 48.66 48.83 48.20 48.38 778,000 +0.10(+0.21%)
Sep 12, 2007 48.05 48.50 48.05 48.28 1,470,200 +0.20(+0.42%)
Sep 11, 2007 47.90 48.11 47.62 48.08 969,100 +0.36(+0.75%)
Sep 10, 2007 47.98 48.24 47.28 47.72 805,400 -0.01(-0.02%)
Sep 07, 2007 47.10 48.22 47.10 47.73 1,140,300 -0.75(-1.55%)
Sep 06, 2007 48.44 48.63 47.88 48.48 888,900 +0.11(+0.23%)
Sep 05, 2007 48.50 48.68 48.00 48.37 1,317,800 -0.17(-0.35%)
Sep 04, 2007 47.98 48.85 47.89 48.54 752,300 +0.73(+1.53%)
Aug 31, 2007 48.05 48.19 47.32 47.81 777,600 +0.19(+0.40%)
Aug 30, 2007 47.75 48.25 47.33 47.62 643,000 -0.50(-1.04%)
Aug 29, 2007 47.04 48.15 46.90 48.12 964,200 +1.52(+3.26%)
Aug 28, 2007 46.75 47.58 46.54 46.60 1,289,100 -0.95(-2.00%)
Aug 27, 2007 48.75 48.81 47.45 47.55 1,160,987 -1.51(-3.08%)
Aug 24, 2007 48.30 49.06 47.88 49.06 692,100 +0.84(+1.74%)
Aug 23, 2007 48.55 48.66 47.90 48.22 675,700 -0.05(-0.10%)
Aug 22, 2007 48.38 48.47 47.79 48.27 717,000 +0.21(+0.44%)
Aug 21, 2007 47.05 48.51 47.03 48.06 1,447,000 +0.59(+1.24%)
Aug 20, 2007 47.58 47.69 46.56 47.47 1,441,900 -0.22(-0.46%)
Aug 17, 2007 48.27 48.51 46.18 47.69 2,000,300 +0.91(+1.95%)
Aug 16, 2007 46.20 47.17 45.26 46.78 1,932,141 +0.23(+0.49%)
Aug 15, 2007 47.31 48.28 46.51 46.55 1,182,700 -0.97(-2.04%)
Aug 14, 2007 48.61 49.21 47.52 47.52 1,899,700 -1.67(-3.39%)
Aug 13, 2007 48.32 50.01 48.13 49.19 1,468,300 +1.15(+2.39%)
Aug 10, 2007 47.50 48.84 46.80 48.04 1,669,702 -0.22(-0.46%)
Aug 09, 2007 48.99 49.85 48.20 48.26 1,858,600 -1.63(-3.27%)
Aug 08, 2007 49.15 50.53 48.83 49.89 2,193,500 +0.74(+1.51%)
Aug 07, 2007 48.00 49.55 47.72 49.15 1,615,600 +0.72(+1.49%)
Aug 06, 2007 46.59 48.43 45.99 48.43 1,326,500 +1.62(+3.46%)
Aug 03, 2007 47.74 48.12 46.81 46.81 2,048,100 -1.31(-2.72%)
Aug 02, 2007 48.25 48.81 47.66 48.12 1,483,000 -0.10(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.