DTE Historical Prices | DTE Energy Company Common Stock Stock

Dow

0.34% Nasdaq

0.16%

DTE Energy Company (DTE)

-NYSE

71.51 0.03(0.04%) May 21, 4:01PM EDT|After Hours : 71.51 0.00 (0.00%) May 21, 4:25PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	71.71	71.87	70.98	71.51	790,100	71.51
May 20, 2013	71.66	71.87	71.30	71.54	734,500	71.54
May 17, 2013	71.04	71.77	70.95	71.77	1,113,100	71.77
May 16, 2013	71.24	71.26	70.79	71.03	881,200	71.03
May 15, 2013	70.67	71.69	70.32	71.39	883,600	71.39
May 14, 2013	69.90	70.85	69.71	70.68	945,800	70.68
May 13, 2013	69.99	70.17	69.57	69.88	895,400	69.88
May 10, 2013	70.21	70.32	69.42	70.30	1,307,700	70.30
May 9, 2013	71.63	71.83	70.03	70.21	895,800	70.21
May 8, 2013	71.85	72.21	71.44	71.63	1,151,800	71.63
May 7, 2013	71.90	72.25	71.65	71.98	1,309,700	71.98
May 6, 2013	72.52	72.70	71.46	71.46	614,000	71.46
May 3, 2013	72.63	73.00	72.30	72.60	983,500	72.60
May 2, 2013	72.39	72.72	72.12	72.38	772,300	72.38
May 1, 2013	72.86	73.21	72.31	72.44	1,237,400	72.44
Apr 30, 2013	72.27	73.07	72.07	72.88	1,529,900	72.88
Apr 29, 2013	72.70	73.24	72.02	72.19	1,860,200	72.19
Apr 26, 2013	72.32	72.96	71.12	72.26	1,706,300	72.26
Apr 25, 2013	72.96	73.09	72.09	72.25	1,863,900	72.25
Apr 24, 2013	72.92	73.16	72.57	72.68	1,123,800	72.68
Apr 23, 2013	73.10	73.32	72.35	72.77	1,143,300	72.77
Apr 22, 2013	72.26	73.05	71.96	72.90	891,800	72.90
Apr 19, 2013	72.09	72.55	71.88	72.26	1,431,400	72.26
Apr 18, 2013	71.93	72.48	71.65	72.05	1,409,700	72.05
Apr 17, 2013	71.06	72.03	70.87	71.95	1,737,700	71.95
Apr 16, 2013	70.50	71.40	69.95	71.36	1,450,400	71.36
Apr 15, 2013	70.17	70.86	70.05	70.39	1,630,600	70.39
Apr 12, 2013	69.43	70.42	69.43	70.35	766,700	70.35
Apr 11, 2013	69.31	69.61	69.03	69.55	644,100	69.55
Apr 10, 2013	68.67	69.27	68.67	69.24	787,100	69.24
Apr 9, 2013	69.43	69.50	68.54	68.58	961,100	68.58
Apr 8, 2013	68.74	69.47	68.56	69.45	509,600	69.45
Apr 5, 2013	68.43	68.88	68.33	68.83	561,400	68.83
Apr 4, 2013	68.50	68.91	68.46	68.84	463,300	68.84
Apr 3, 2013	68.58	68.91	68.22	68.43	645,000	68.43
Apr 2, 2013	68.48	68.92	68.24	68.53	791,200	68.53
Apr 1, 2013	68.34	68.64	68.13	68.39	592,300	68.39
Mar 28, 2013	66.97	68.38	66.87	68.34	1,241,300	68.34
Mar 27, 2013	66.47	67.02	66.28	66.99	795,900	66.99
Mar 26, 2013	66.37	66.82	66.35	66.82	579,200	66.82
Mar 25, 2013	66.62	66.95	65.82	66.06	719,500	66.06
Mar 22, 2013	66.27	66.63	66.14	66.28	458,800	66.28
Mar 21, 2013	66.28	66.50	66.07	66.20	553,300	66.20
Mar 20, 2013	66.35	66.68	66.30	66.47	627,500	66.47
Mar 19, 2013	66.26	66.52	65.74	66.02	778,800	66.02
Mar 18, 2013	66.00	66.36	65.87	66.10	616,200	66.10
Mar 15, 2013	66.15	66.62	66.02	66.36	1,161,100	66.36
Mar 14, 2013	66.36	66.66	66.18	66.41	678,800	66.41
Mar 14, 2013	0.62 Dividend
Mar 13, 2013	66.74	67.00	66.52	66.89	466,500	66.27
Mar 12, 2013	66.64	66.70	66.32	66.66	3,571,400	66.04
Mar 11, 2013	66.58	66.84	66.52	66.75	2,648,000	66.13
Mar 8, 2013	66.61	66.76	66.08	66.65	2,052,300	66.03
Mar 7, 2013	66.82	67.25	66.48	66.49	688,600	65.87
Mar 6, 2013	67.70	67.70	66.61	66.81	977,900	66.19
Mar 5, 2013	67.27	67.78	67.21	67.52	1,066,300	66.89
Mar 4, 2013	66.37	67.45	66.37	67.08	976,500	66.46
Mar 1, 2013	66.66	66.74	66.08	66.43	1,316,900	65.81
Feb 28, 2013	66.30	67.01	66.18	66.80	1,183,200	66.18
Feb 27, 2013	65.80	66.29	65.70	66.26	769,900	65.65
Feb 26, 2013	65.46	65.81	65.07	65.79	1,190,700	65.18
Feb 25, 2013	65.77	66.18	65.29	65.34	1,715,600	64.73
Feb 22, 2013	65.03	65.64	64.93	65.62	614,900	65.01
Feb 21, 2013	64.85	64.91	64.45	64.83	767,300	64.23
Feb 20, 2013	64.54	65.37	64.24	64.86	745,900	64.26
Feb 19, 2013	64.56	65.14	64.47	64.75	977,200	64.15
Feb 15, 2013	64.37	64.59	64.25	64.42	588,300	63.82
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DTE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

DTE Energy Company (DTE)