Skip to main content

DTE Energy (NY: DTE )

110.58 -0.18 (-0.16%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 20.05 20.59 19.76 20.46 1,474,953 +0.34(+1.70%)
Sep 27, 2002 20.45 20.71 20.05 20.11 986,286 -0.46(-2.22%)
Sep 26, 2002 20.08 20.65 20.03 20.57 1,033,442 +0.59(+2.97%)
Sep 25, 2002 19.55 20.16 19.44 19.98 1,520,318 +0.46(+2.34%)
Sep 24, 2002 20.08 20.09 19.32 19.52 2,363,944 -0.85(-4.19%)
Sep 23, 2002 20.08 20.41 20.04 20.38 1,843,044 +0.03(+0.15%)
Sep 20, 2002 20.63 20.63 19.93 20.34 2,059,124 -0.28(-1.36%)
Sep 19, 2002 20.76 20.89 20.45 20.63 1,271,408 -0.18(-0.87%)
Sep 18, 2002 20.16 21.11 20.12 20.81 2,075,241 +0.41(+2.00%)
Sep 17, 2002 21.01 21.07 20.40 20.40 1,367,112 -0.46(-2.19%)
Sep 16, 2002 20.76 20.86 20.48 20.86 1,238,976 -0.12(-0.55%)
Sep 13, 2002 20.61 21.06 20.51 20.97 1,568,667 +0.37(+1.78%)
Sep 12, 2002 20.91 20.91 20.56 20.61 1,475,152 -0.31(-1.47%)
Sep 11, 2002 20.49 20.99 20.49 20.91 944,901 +0.38(+1.86%)
Sep 10, 2002 21.13 21.13 20.41 20.53 1,337,267 -0.61(-2.90%)
Sep 09, 2002 21.31 21.36 20.84 21.14 1,121,784 -0.28(-1.29%)
Sep 06, 2002 21.36 21.46 20.98 21.42 1,259,271 +0.44(+2.08%)
Sep 05, 2002 21.03 21.21 20.88 20.98 988,475 -0.14(-0.64%)
Sep 04, 2002 21.07 21.16 20.57 21.12 1,047,767 +0.05(+0.21%)
Sep 03, 2002 21.32 21.39 20.75 21.07 1,208,733 -0.49(-2.28%)
Aug 30, 2002 21.47 21.73 21.21 21.57 870,686 +0.10(+0.44%)
Aug 29, 2002 21.46 21.54 21.20 21.47 689,226 -0.13(-0.61%)
Aug 28, 2002 21.66 21.75 21.34 21.60 856,758 -0.21(-0.97%)
Aug 27, 2002 22.25 22.30 21.81 21.81 786,522 -0.34(-1.54%)
Aug 26, 2002 21.91 22.21 21.91 22.15 798,062 +0.30(+1.38%)
Aug 23, 2002 22.16 22.23 21.79 21.85 525,475 -0.43(-1.92%)
Aug 22, 2002 22.04 22.34 21.85 22.28 763,442 +0.24(+1.09%)
Aug 21, 2002 21.34 22.05 21.24 22.04 1,120,391 +0.77(+3.64%)
Aug 20, 2002 21.38 21.50 20.96 21.26 1,268,225 +0.24(+1.12%)
Aug 16, 2002 21.26 21.28 20.90 21.03 814,576 -0.31(-1.44%)
Aug 15, 2002 21.38 21.72 21.23 21.34 813,582 -0.04(-0.19%)
Aug 14, 2002 20.79 21.39 20.68 21.38 926,795 +0.58(+2.80%)
Aug 13, 2002 21.13 21.28 20.78 20.79 1,299,463 -0.34(-1.62%)
Aug 12, 2002 20.91 21.36 20.86 21.13 1,728,439 -0.10(-0.45%)
Aug 07, 2002 21.05 21.23 20.79 21.23 1,114,820 +0.25(+1.17%)
Aug 06, 2002 20.68 21.22 20.68 20.98 1,538,225 +0.49(+2.38%)
Aug 05, 2002 20.41 20.88 20.30 20.50 1,831,106 +0.26(+1.27%)
Aug 02, 2002 20.24 20.57 19.93 20.24 1,140,089 -0.00(-0.02%)
Aug 01, 2002 20.59 20.86 20.00 20.24 1,294,488 -0.34(-1.66%)
Jul 31, 2002 20.14 20.71 19.51 20.59 1,701,379 +0.44(+2.20%)
Jul 30, 2002 19.31 20.20 19.21 20.14 1,832,499 +0.83(+4.32%)
Jul 29, 2002 18.80 19.33 18.75 19.31 1,216,692 +0.50(+2.67%)
Jul 26, 2002 19.06 19.25 18.48 18.81 1,171,128 -0.30(-1.55%)
Jul 25, 2002 18.45 19.20 18.14 19.10 2,747,754 +0.61(+3.29%)
Jul 24, 2002 16.84 18.55 16.61 18.50 2,568,484 +1.36(+7.92%)
Jul 23, 2002 18.15 18.37 16.89 17.14 2,650,061 -1.01(-5.54%)
Jul 22, 2002 18.29 18.55 17.65 18.14 1,994,062 +0.07(+0.39%)
Jul 19, 2002 18.22 18.83 17.71 18.07 1,675,712 -1.44(-7.37%)
Jul 17, 2002 20.10 20.13 19.40 19.51 1,554,142 -0.22(-1.12%)
Jul 12, 2002 20.48 20.48 19.51 19.73 139,277 -0.70(-3.42%)
Jul 11, 2002 19.87 20.47 19.70 20.43 1,661,386 +0.54(+2.70%)
Jul 10, 2002 20.62 20.62 19.75 19.89 1,882,440 -0.69(-3.35%)
Jul 09, 2002 21.36 21.36 20.58 20.58 1,441,327 -0.85(-3.96%)
Jul 08, 2002 21.56 21.56 21.43 21.43 607,649 -0.16(-0.72%)
Jul 05, 2002 21.49 21.61 21.23 21.59 532,638 +0.13(+0.59%)
Jul 04, 2002 21.61 21.74 21.26 21.46 1,096,117 +0.00(+0.00%)
Jul 03, 2002 21.61 21.74 21.26 21.46 1,096,117 -0.13(-0.58%)
Jul 02, 2002 21.81 21.91 21.53 21.59 1,775,395 -0.52(-2.34%)
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.