DTE - DTE Energy Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017111.99112.34111.53112.24112.24987,584
Oct 19, 2017110.73112.14110.13112.14112.14881,800
Oct 18, 2017109.96110.59109.55110.55110.55925,200
Oct 17, 2017109.63110.38109.33110.16110.161,095,900
Oct 16, 2017109.65110.24109.24109.63109.63923,200
Oct 13, 2017110.99111.42109.77109.89109.89929,600
Oct 12, 2017109.92110.73109.30110.67110.67700,500
Oct 11, 2017109.33110.18109.20109.70109.70727,800
Oct 10, 2017108.00109.39107.74109.29109.29844,500
Oct 09, 2017107.89108.09107.65107.93107.93482,600
Oct 06, 2017107.45108.06106.93107.68107.68737,100
Oct 05, 2017107.69108.28107.09107.75107.751,014,600
Oct 04, 2017106.68107.60106.35107.55107.551,410,200
Oct 03, 2017107.24107.24106.21106.60106.60854,400
Oct 02, 2017107.76107.90107.14107.37107.37839,200
Sep 29, 2017107.46108.09107.07107.36107.36884,000
Sep 28, 2017107.04107.87106.21107.66107.66866,000
Sep 27, 2017108.85109.24106.82107.24107.24776,900
Sep 26, 2017109.60109.93108.90109.53109.53953,100
Sep 25, 2017108.29109.78108.20109.74109.74703,000
Sep 22, 2017109.22109.25108.17108.38108.38634,900
Sep 21, 2017108.88109.46108.64109.02109.02589,300
Sep 20, 2017110.49110.67108.37108.88108.881,285,800
Sep 19, 2017110.45110.52109.68110.18110.18757,200
Sep 18, 2017111.40111.49109.89110.53110.53895,300
Sep 15, 2017111.06111.53110.59111.45111.451,370,000
Sep 15, 20170.825 Dividend
Sep 14, 2017110.15111.61110.00111.58110.76825,900
Sep 13, 2017111.30111.30110.23110.23109.41961,900
Sep 12, 2017113.14113.43111.10111.29110.47625,500
Sep 11, 2017112.75113.71112.40113.51112.67441,500
Sep 08, 2017111.83112.96111.59112.84112.01657,400
Sep 07, 2017111.95112.29111.46111.86111.03730,500
Sep 06, 2017113.00113.00111.62111.68110.851,026,000
Sep 05, 2017112.22112.80111.99112.77111.94529,300
Sep 01, 2017112.50112.59111.87112.12111.29432,100
Aug 31, 2017112.06112.48111.66112.32111.49631,300
Aug 30, 2017112.00112.39111.67111.97111.14498,500
Aug 29, 2017112.29112.58112.02112.11111.28512,000
Aug 28, 2017111.69112.35111.69112.14111.31552,100
Aug 25, 2017111.91112.24111.50111.50110.68736,700
Aug 24, 2017111.83112.15111.66111.74110.91463,900
Aug 23, 2017111.33111.94110.96111.89111.06499,900
Aug 22, 2017111.02111.42110.74111.37110.55455,200
Aug 21, 2017110.78111.01110.50110.89110.07555,200
Aug 18, 2017109.82111.01109.60110.63109.811,398,900
Aug 17, 2017109.87110.35109.76109.90109.09759,100
Aug 16, 2017109.17109.90109.14109.88109.07666,100
Aug 15, 2017108.70109.53108.70109.17108.36713,900
Aug 14, 2017108.06109.05108.00109.05108.24531,400
Aug 11, 2017109.28109.28107.51107.87107.07590,500
Aug 10, 2017108.51109.14108.15109.06108.25618,200
Aug 09, 2017109.76109.76108.51108.53107.73562,500
Aug 08, 2017108.77109.43108.65109.40108.59481,000
Aug 07, 2017108.92108.99108.53108.93108.12515,000
Aug 04, 2017108.55108.99108.17108.94108.13797,700
Aug 03, 2017107.25108.89107.25108.87108.07777,000
Aug 02, 2017106.52107.60106.16107.60106.80762,200
Aug 01, 2017107.30107.43106.54106.99106.201,245,700
Jul 31, 2017106.78107.27106.35107.06106.27858,300
Jul 28, 2017107.37107.47106.50106.72105.93639,100
Jul 27, 2017107.35107.45106.48107.35106.561,198,100
Jul 26, 2017107.00108.00105.80107.38106.59959,400
Jul 25, 2017106.45106.58105.70106.30105.51941,200
Jul 24, 2017107.97107.97106.37106.37105.58954,200
Jul 21, 2017106.73107.95106.56107.94107.14680,600
Jul 20, 2017106.31106.93106.06106.77105.981,309,100
Jul 19, 2017105.85106.11105.28105.94105.16801,000
Jul 18, 2017106.20106.28105.62105.75104.971,566,700
Jul 17, 2017105.38106.18104.98106.08105.30864,700
Jul 14, 2017105.52105.87105.17105.39104.61510,900
Jul 13, 2017105.37105.80104.80104.89104.11697,300
Jul 12, 2017105.54105.85105.26105.59104.81684,000
Jul 11, 2017105.00105.21104.19104.68103.911,065,700
Jul 10, 2017105.53105.76104.90104.93104.15865,700
Jul 07, 2017105.36105.78105.15105.26104.48726,100
Jul 06, 2017105.19105.41104.85105.17104.39945,800
Jul 05, 2017105.65105.80104.87105.44104.661,153,900
Jul 03, 2017106.05106.35105.44105.54104.76621,600
Jun 30, 2017106.22106.71105.73105.79105.011,047,600
Jun 29, 2017105.75106.29105.13105.92105.141,301,800
Jun 28, 2017108.14108.30106.18106.24105.451,209,300
Jun 27, 2017109.02109.36107.50107.67106.87743,100
Jun 26, 2017109.00110.24108.54109.40108.59651,900
Jun 23, 2017109.48109.95108.72108.89108.081,019,700
Jun 22, 2017110.04110.28109.56109.58108.77732,800
Jun 21, 2017111.01111.13109.39110.13109.32759,900
Jun 20, 2017110.87111.35110.79111.02110.20762,700
Jun 19, 2017111.16111.16110.36110.90110.08756,600
Jun 16, 2017110.91111.24110.65111.19110.371,364,200
Jun 15, 2017109.67110.68109.20110.56109.74880,400
Jun 15, 20170.825 Dividend
Jun 14, 2017110.10110.64109.96110.49108.85760,700
Jun 13, 2017108.85109.45108.54109.41107.79446,900
Jun 12, 2017108.98109.51108.01108.97107.36740,200
Jun 09, 2017108.66109.10108.27108.98107.37807,500
Jun 08, 2017110.63110.67108.40108.98107.371,332,400
Jun 07, 2017110.45110.88110.08110.63108.99608,300
Jun 06, 2017110.53110.66109.97110.16108.53539,800
Jun 05, 2017110.61110.90110.08110.21108.58640,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...