DTE Energy (NY: DTE )

114.20 USD +0.49 (+0.43%)
Streaming Delayed Price Updated: 10:20 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 36.50 36.91 34.97 35.30 1,946,239 -1.27(-3.47%)
Oct 30, 2008 36.08 36.70 35.02 36.57 1,090,568 +1.69(+4.85%)
Oct 29, 2008 36.30 36.57 34.24 34.88 1,283,554 -1.69(-4.62%)
Oct 28, 2008 33.18 36.84 32.34 36.57 1,601,533 +4.20(+12.97%)
Oct 27, 2008 32.54 33.75 32.00 32.37 1,469,100 -0.64(-1.94%)
Oct 24, 2008 31.99 33.84 31.50 33.01 0 -0.90(-2.65%)
Oct 23, 2008 33.75 35.53 32.52 33.91 2,095,136 +0.43(+1.28%)
Oct 22, 2008 34.10 34.81 32.62 33.48 1,334,901 -1.32(-3.79%)
Oct 21, 2008 36.01 36.64 34.45 34.80 1,018,856 -1.49(-4.11%)
Oct 20, 2008 33.99 36.49 33.39 36.29 1,800,424 +2.61(+7.75%)
Oct 17, 2008 33.07 35.36 32.39 33.68 0 -0.03(-0.09%)
Oct 16, 2008 32.80 33.91 31.26 33.71 2,219,338 +1.27(+3.91%)
Oct 15, 2008 34.41 34.74 31.81 32.44 2,305,509 -2.07(-6.00%)
Oct 14, 2008 35.56 35.98 33.27 34.51 3,298,225 +0.66(+1.95%)
Oct 13, 2008 31.96 33.89 30.50 33.85 1,587,651 +3.43(+11.28%)
Oct 10, 2008 31.00 31.89 27.82 30.42 0 -1.58(-4.94%)
Oct 09, 2008 35.04 35.30 32.00 32.00 2,016,174 -3.11(-8.86%)
Oct 08, 2008 36.00 36.35 34.67 35.11 1,933,962 -1.04(-2.88%)
Oct 07, 2008 37.85 38.37 36.14 36.15 1,547,438 -1.38(-3.68%)
Oct 06, 2008 38.92 39.44 36.37 37.53 1,298,053 -1.89(-4.79%)
Oct 03, 2008 40.47 40.71 39.04 39.42 0 -0.58(-1.45%)
Oct 02, 2008 38.93 40.91 38.93 40.00 1,213,871 -0.71(-1.74%)
Oct 01, 2008 39.81 40.92 39.55 40.71 1,009,801 +0.59(+1.47%)
Sep 30, 2008 40.11 40.12 38.78 40.12 1,331,972 +0.71(+1.80%)
Sep 29, 2008 40.36 40.50 39.03 39.41 2,507,163 -1.36(-3.34%)
Sep 26, 2008 40.73 41.10 40.12 40.77 0 -0.33(-0.80%)
Sep 25, 2008 41.10 41.57 40.83 41.10 1,302,275 +0.27(+0.66%)
Sep 24, 2008 40.58 41.05 40.18 40.83 822,240 +0.22(+0.54%)
Sep 23, 2008 41.34 41.78 40.58 40.61 983,748 -0.72(-1.74%)
Sep 22, 2008 42.30 42.30 41.09 41.33 912,481 -1.00(-2.36%)
Sep 19, 2008 42.32 44.19 40.77 42.33 0 +0.28(+0.67%)
Sep 18, 2008 41.34 42.31 40.94 42.05 2,303,108 +0.95(+2.31%)
Sep 17, 2008 42.06 42.45 41.08 41.10 1,583,831 -1.55(-3.63%)
Sep 16, 2008 42.79 42.97 41.65 42.65 2,467,116 -0.35(-0.81%)
Sep 15, 2008 42.81 43.95 42.65 43.00 1,164,002 -0.64(-1.47%)
Sep 12, 2008 43.23 43.90 43.06 43.64 0 +0.22(+0.51%)
Sep 11, 2008 42.93 43.67 42.39 43.42 1,291,310 -0.10(-0.23%)
Sep 10, 2008 43.27 43.86 43.10 43.52 1,410,902 +0.35(+0.81%)
Sep 09, 2008 43.19 43.93 42.75 43.17 1,783,129 +0.06(+0.14%)
Sep 08, 2008 41.80 43.11 41.78 43.11 1,000,418 +1.67(+4.03%)
Sep 05, 2008 41.41 41.54 40.87 41.44 0 -0.19(-0.46%)
Sep 04, 2008 41.55 41.83 41.30 41.63 961,850 -0.06(-0.14%)
Sep 03, 2008 41.78 41.80 41.35 41.69 877,209 -0.11(-0.26%)
Sep 02, 2008 42.13 42.85 41.64 41.80 850,468 -0.36(-0.85%)
Aug 29, 2008 42.58 42.85 42.11 42.16 0 -0.53(-1.24%)
Aug 28, 2008 42.65 42.72 42.38 42.69 1,763,532 +0.21(+0.49%)
Aug 27, 2008 41.94 42.63 41.77 42.48 656,631 +0.56(+1.34%)
Aug 26, 2008 41.80 42.04 41.56 41.92 636,451 +0.07(+0.17%)
Aug 25, 2008 42.36 42.48 41.73 41.85 701,507 -0.64(-1.51%)
Aug 22, 2008 42.25 42.59 42.15 42.49 0 +0.41(+0.97%)
Aug 21, 2008 41.59 42.28 41.59 42.08 575,208 +0.03(+0.07%)
Aug 20, 2008 42.22 42.27 41.75 42.05 797,715 -0.14(-0.33%)
Aug 19, 2008 42.19 42.50 41.64 42.19 703,204 -0.11(-0.26%)
Aug 18, 2008 41.86 42.40 41.82 42.30 889,669 +0.60(+1.44%)
Aug 15, 2008 41.36 42.99 41.19 41.70 0 +0.43(+1.04%)
Aug 14, 2008 41.30 41.54 40.69 41.27 552,003 -0.18(-0.43%)
Aug 13, 2008 41.24 41.66 40.97 41.45 608,445 +0.23(+0.56%)
Aug 12, 2008 41.02 41.53 40.96 41.22 777,957 -0.13(-0.31%)
Aug 11, 2008 40.98 41.74 40.53 41.35 1,461,370 +0.37(+0.90%)
Aug 08, 2008 40.39 41.02 40.09 40.98 915,468 +0.79(+1.97%)
Aug 07, 2008 40.56 40.88 40.00 40.19 2,189,779 -0.47(-1.16%)
Aug 06, 2008 40.80 41.19 40.51 40.66 1,388,521 -0.27(-0.66%)
Aug 05, 2008 39.90 40.93 39.51 40.93 1,374,614 +1.24(+3.12%)
Aug 04, 2008 39.60 40.00 39.51 39.69 1,383,855 -0.12(-0.30%)
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.