DTE Energy (NY: DTE )

118.64 USD +0.26 (+0.22%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 80.28 81.35 80.15 80.69 1,205,369 -0.04(-0.05%)
Mar 30, 2015 80.34 81.03 79.97 80.73 665,447 +0.57(+0.71%)
Mar 27, 2015 79.41 80.54 79.21 80.16 1,291,951 +0.71(+0.89%)
Mar 26, 2015 79.65 80.25 78.97 79.45 1,585,703 -0.09(-0.11%)
Mar 25, 2015 80.55 80.95 79.51 79.54 922,136 -0.84(-1.05%)
Mar 24, 2015 81.20 81.78 80.36 80.38 771,805 -1.01(-1.24%)
Mar 23, 2015 81.40 82.00 81.30 81.39 848,772 -0.18(-0.22%)
Mar 20, 2015 80.00 81.69 79.82 81.57 2,395,692 +1.99(+2.50%)
Mar 19, 2015 79.94 80.82 79.51 79.58 1,410,001 -0.62(-0.77%)
Mar 18, 2015 78.64 80.73 78.37 80.20 2,156,060 +1.58(+2.01%)
Mar 17, 2015 78.70 79.14 78.17 78.62 1,153,553 -0.35(-0.44%)
Mar 16, 2015 78.20 79.51 77.98 78.97 1,249,258 +1.25(+1.61%)
Mar 13, 2015 78.35 78.38 76.84 77.72 1,423,496 -0.73(-0.93%)
Mar 12, 2015 77.86 78.78 77.68 78.45 1,605,532 +0.30(+0.38%)
Mar 11, 2015 78.82 79.16 78.13 78.15 840,495 -0.63(-0.80%)
Mar 10, 2015 78.28 79.55 78.15 78.78 1,119,954 +0.31(+0.40%)
Mar 09, 2015 78.45 79.04 78.02 78.47 1,114,887 +0.06(+0.08%)
Mar 06, 2015 80.15 80.38 78.00 78.41 1,157,727 -2.73(-3.36%)
Mar 05, 2015 80.90 81.47 80.69 81.14 788,675 +0.56(+0.69%)
Mar 04, 2015 80.52 80.76 80.72 80.58 1,059,158 -0.14(-0.17%)
Mar 03, 2015 80.28 80.94 79.81 80.72 1,542,696 +0.28(+0.35%)
Mar 02, 2015 81.91 82.01 79.87 80.44 1,195,648 -1.59(-1.94%)
Feb 27, 2015 82.17 82.22 81.62 82.03 1,074,272 +0.07(+0.09%)
Feb 26, 2015 82.96 83.17 81.84 81.96 1,236,067 -0.80(-0.97%)
Feb 25, 2015 84.31 84.31 82.65 82.76 951,287 -1.44(-1.71%)
Feb 24, 2015 83.69 84.89 83.50 84.20 1,049,756 +0.30(+0.36%)
Feb 23, 2015 83.31 83.92 83.15 83.90 966,575 +0.70(+0.84%)
Feb 20, 2015 83.49 83.71 82.02 83.20 1,311,395 -0.20(-0.24%)
Feb 19, 2015 84.97 84.97 83.16 83.40 1,100,702 -1.10(-1.30%)
Feb 18, 2015 82.06 84.50 81.88 84.50 1,873,684 +2.59(+3.16%)
Feb 17, 2015 81.41 82.94 81.26 81.91 2,444,061 +0.35(+0.43%)
Feb 13, 2015 84.52 81.56 81.56 81.56 2,446,300 -2.43(-2.89%)
Feb 12, 2015 84.70 84.88 83.78 83.99 1,529,899 -0.71(-0.84%)
Feb 11, 2015 86.23 86.31 84.50 84.70 946,623 -2.00(-2.31%)
Feb 10, 2015 84.91 86.78 84.91 86.70 971,171 +1.79(+2.11%)
Feb 09, 2015 85.08 85.80 84.52 84.91 1,070,650 -0.34(-0.40%)
Feb 06, 2015 89.36 89.88 84.84 85.25 1,240,847 -4.32(-4.82%)
Feb 05, 2015 89.12 89.66 88.27 89.57 956,700 +0.95(+1.07%)
Feb 04, 2015 89.92 89.95 88.37 88.62 1,018,154 -1.41(-1.57%)
Feb 03, 2015 90.20 90.82 89.64 90.03 1,075,980 -0.45(-0.50%)
Feb 02, 2015 89.86 90.78 88.93 90.48 749,148 +0.82(+0.91%)
Jan 30, 2015 91.20 91.51 89.56 89.66 885,895 -1.88(-2.05%)
Jan 29, 2015 90.23 91.74 89.75 91.54 572,612 +1.31(+1.45%)
Jan 28, 2015 91.16 92.27 89.95 90.23 698,946 -1.07(-1.17%)
Jan 27, 2015 90.71 91.70 90.59 91.30 544,489 +0.37(+0.41%)
Jan 26, 2015 91.02 91.02 89.98 90.93 711,740 -0.31(-0.34%)
Jan 23, 2015 90.98 91.66 90.77 91.24 444,203 +0.54(+0.60%)
Jan 22, 2015 90.98 91.42 90.03 90.70 539,382 -0.17(-0.19%)
Jan 21, 2015 89.76 90.98 89.07 90.87 668,609 +0.79(+0.88%)
Jan 20, 2015 90.25 90.35 89.14 90.08 698,279 +0.12(+0.13%)
Jan 16, 2015 88.80 90.05 88.55 89.96 663,812 +0.99(+1.11%)
Jan 15, 2015 88.63 89.18 88.03 88.97 799,869 +0.81(+0.92%)
Jan 14, 2015 86.44 88.26 86.42 88.16 754,695 +0.94(+1.08%)
Jan 13, 2015 87.45 88.72 86.57 87.22 645,642 +0.49(+0.56%)
Jan 12, 2015 87.19 87.41 86.05 86.73 840,558 -0.07(-0.08%)
Jan 09, 2015 87.46 87.60 86.29 86.80 675,016 -0.65(-0.74%)
Jan 08, 2015 87.35 87.90 87.07 87.45 681,220 +0.40(+0.46%)
Jan 07, 2015 86.31 87.38 85.69 87.05 932,948 +1.02(+1.19%)
Jan 06, 2015 86.45 87.82 85.96 86.03 1,234,169 -0.13(-0.15%)
Jan 05, 2015 86.91 87.28 85.82 86.16 1,101,157 -0.85(-0.98%)
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.