Skip to main content

DTE Energy (NY: DTE )

111.11 -0.19 (-0.17%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 21.30 21.44 21.20 21.26 2,574,508 -0.09(-0.43%)
Jan 30, 2003 21.77 21.77 21.35 21.35 1,461,740 -0.41(-1.86%)
Jan 29, 2003 21.80 21.90 21.55 21.76 1,323,334 -0.07(-0.33%)
Jan 28, 2003 21.61 21.95 21.60 21.83 1,781,335 +0.42(+1.94%)
Jan 27, 2003 22.00 22.18 21.40 21.41 2,058,738 -0.92(-4.11%)
Jan 24, 2003 22.88 22.88 22.33 22.33 1,131,498 -0.54(-2.37%)
Jan 23, 2003 22.82 23.06 22.80 22.87 979,488 +0.10(+0.45%)
Jan 22, 2003 22.62 22.99 22.44 22.77 1,129,132 +0.05(+0.22%)
Jan 21, 2003 23.08 23.26 22.72 22.72 704,253 -0.32(-1.39%)
Jan 17, 2003 23.15 23.19 22.87 23.04 1,019,905 -0.07(-0.31%)
Jan 16, 2003 23.38 23.51 23.09 23.11 1,565,840 -0.27(-1.15%)
Jan 15, 2003 23.53 23.84 23.36 23.38 1,380,707 -0.15(-0.63%)
Jan 14, 2003 23.33 23.53 23.03 23.53 1,476,132 +0.43(+1.87%)
Jan 13, 2003 23.45 23.45 23.06 23.10 2,334,565 -0.35(-1.49%)
Jan 10, 2003 23.44 23.54 23.20 23.45 2,319,975 -0.29(-1.24%)
Jan 09, 2003 24.27 24.27 23.69 23.74 2,579,437 -0.68(-2.80%)
Jan 08, 2003 24.19 24.45 24.09 24.43 1,614,735 +0.12(+0.48%)
Jan 07, 2003 25.00 25.11 24.19 24.31 2,568,987 -0.68(-2.74%)
Jan 06, 2003 24.28 25.11 24.22 25.00 3,521,859 +1.17(+4.92%)
Jan 03, 2003 23.83 24.09 23.66 23.82 1,820,767 -0.00(-0.02%)
Jan 02, 2003 23.59 23.83 23.48 23.83 722,392 +0.29(+1.25%)
Dec 31, 2002 23.49 23.64 23.36 23.53 1,020,891 -0.08(-0.34%)
Dec 30, 2002 23.03 23.66 22.98 23.62 1,521,873 +0.60(+2.62%)
Dec 27, 2002 23.31 23.40 22.95 23.01 671,130 -0.29(-1.26%)
Dec 26, 2002 23.28 23.49 23.25 23.31 665,610 +0.07(+0.31%)
Dec 24, 2002 23.10 23.36 23.10 23.23 300,076 +0.01(+0.02%)
Dec 23, 2002 23.51 23.63 23.20 23.23 1,095,023 -0.37(-1.55%)
Dec 20, 2002 23.46 23.69 23.37 23.60 1,394,114 +0.40(+1.71%)
Dec 19, 2002 23.33 23.41 23.17 23.20 1,753,141 -0.30(-1.29%)
Dec 18, 2002 23.41 23.68 23.41 23.50 1,109,219 +0.01(+0.02%)
Dec 17, 2002 23.43 23.59 23.40 23.50 999,795 +0.07(+0.28%)
Dec 16, 2002 23.10 23.43 23.08 23.43 1,741,312 +0.39(+1.69%)
Dec 13, 2002 22.67 23.17 22.67 23.04 1,362,371 +0.28(+1.25%)
Dec 12, 2002 22.72 22.83 22.52 22.76 893,723 +0.14(+0.63%)
Dec 11, 2002 22.54 22.72 22.33 22.62 895,498 +0.08(+0.34%)
Dec 10, 2002 22.46 22.57 22.27 22.54 1,019,708 +0.16(+0.70%)
Dec 09, 2002 21.96 22.52 21.96 22.38 1,318,208 +0.34(+1.57%)
Dec 06, 2002 21.83 22.06 21.81 22.04 2,063,865 -0.14(-0.62%)
Dec 05, 2002 22.52 22.63 22.06 22.17 1,183,351 -0.14(-0.64%)
Dec 04, 2002 22.55 22.87 22.32 22.32 1,443,404 -0.18(-0.79%)
Dec 03, 2002 22.29 22.72 22.29 22.49 1,062,295 +0.20(+0.91%)
Dec 02, 2002 22.59 22.59 22.16 22.29 915,017 -0.19(-0.86%)
Nov 29, 2002 22.60 22.64 22.42 22.48 546,526 -0.22(-0.96%)
Nov 27, 2002 22.67 22.82 22.58 22.70 692,621 +0.07(+0.31%)
Nov 26, 2002 23.19 23.19 22.61 22.63 1,126,766 -0.56(-2.41%)
Nov 25, 2002 22.97 23.36 22.79 23.19 1,254,722 +0.15(+0.64%)
Nov 22, 2002 22.29 23.13 22.22 23.04 1,230,077 +0.76(+3.39%)
Nov 21, 2002 22.42 22.58 22.14 22.29 1,339,107 -0.13(-0.59%)
Nov 20, 2002 22.42 22.56 22.18 22.42 1,798,291 +0.03(+0.11%)
Nov 19, 2002 22.46 22.59 22.26 22.39 1,391,551 -0.06(-0.27%)
Nov 18, 2002 22.95 23.09 22.42 22.45 1,481,456 -0.49(-2.14%)
Nov 15, 2002 22.61 22.95 22.61 22.95 1,125,386 +0.34(+1.50%)
Nov 14, 2002 22.44 22.73 22.44 22.61 1,007,681 +0.37(+1.67%)
Nov 13, 2002 22.02 22.38 22.02 22.24 1,587,133 +0.22(+0.99%)
Nov 12, 2002 22.41 22.52 21.82 22.02 2,258,264 -0.35(-1.56%)
Nov 11, 2002 22.24 22.44 21.95 22.37 985,994 +0.14(+0.62%)
Nov 08, 2002 22.86 22.90 22.23 22.23 1,522,465 -0.62(-2.73%)
Nov 07, 2002 23.54 23.54 22.49 22.85 2,047,500 -0.80(-3.39%)
Nov 06, 2002 23.53 23.79 23.42 23.66 1,904,363 +0.14(+0.58%)
Nov 05, 2002 23.62 23.62 23.35 23.52 1,377,553 +0.00(+0.00%)
Nov 04, 2002 23.69 23.69 23.20 23.52 2,043,952 +0.59(+2.59%)
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.