DTE Energy (NY: DTE )

141.69 USD +0.39 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 77.76 78.33 77.56 78.14 1,258,996 +0.47(+0.61%)
Apr 29, 2014 78.14 78.39 77.42 77.67 1,052,484 -0.34(-0.44%)
Apr 28, 2014 78.35 78.58 77.50 78.01 1,237,471 -0.37(-0.47%)
Apr 25, 2014 78.25 78.70 77.60 78.38 1,761,906 +1.23(+1.59%)
Apr 24, 2014 76.93 77.19 76.27 77.15 1,090,267 +0.26(+0.34%)
Apr 23, 2014 76.50 77.47 76.22 76.89 1,191,193 +0.39(+0.51%)
Apr 22, 2014 76.06 76.63 75.70 76.50 1,215,736 +0.32(+0.42%)
Apr 21, 2014 76.62 76.94 75.77 76.18 868,750 -0.44(-0.57%)
Apr 17, 2014 76.87 76.62 76.62 76.62 1,411,400 -0.56(-0.73%)
Apr 16, 2014 77.06 77.18 76.28 77.18 1,272,565 +0.34(+0.44%)
Apr 15, 2014 75.68 76.86 75.54 76.84 1,341,151 +1.32(+1.75%)
Apr 14, 2014 75.30 75.96 74.70 75.52 1,095,394 +0.66(+0.88%)
Apr 11, 2014 74.87 75.48 74.63 74.86 1,033,498 -0.31(-0.41%)
Apr 10, 2014 75.26 75.78 74.88 75.17 1,318,320 -0.09(-0.12%)
Apr 09, 2014 75.25 75.44 74.41 75.26 2,190,229 +0.09(+0.12%)
Apr 08, 2014 74.07 75.39 73.64 75.17 1,040,925 +0.87(+1.17%)
Apr 07, 2014 74.76 75.32 74.28 74.30 1,255,830 -0.44(-0.59%)
Apr 04, 2014 74.84 75.66 74.67 74.74 721,370 +0.09(+0.12%)
Apr 03, 2014 74.62 74.85 74.21 74.65 600,061 +0.24(+0.32%)
Apr 02, 2014 74.53 74.59 73.74 74.41 998,270 -0.13(-0.17%)
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.