DTE - DTE Energy Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019132.03132.78131.44132.29132.291,635,300
Sep 19, 2019132.00132.19131.23131.87131.87770,900
Sep 18, 2019131.13131.71130.11131.63131.63865,700
Sep 17, 2019130.14132.02130.02130.72130.721,966,900
Sep 16, 2019128.83130.12127.66130.05130.051,187,800
Sep 13, 2019127.71129.17127.21128.43128.43900,100
Sep 13, 20190.945 Dividend
Sep 12, 2019130.00130.87128.27129.23128.292,471,900
Sep 11, 2019128.21129.64127.69129.25128.30794,700
Sep 10, 2019128.00129.07127.17128.57127.631,189,300
Sep 09, 2019128.88128.88127.16127.97127.03986,600
Sep 06, 2019130.16130.49127.94128.88127.941,091,200
Sep 05, 2019131.41131.65129.67129.91128.961,498,000
Sep 04, 2019131.99132.50130.95132.06131.091,125,000
Sep 03, 2019129.63131.90129.29131.88130.921,025,200
Aug 30, 2019130.58130.60129.37129.66128.71958,500
Aug 29, 2019130.10130.30129.12129.98129.03613,700
Aug 28, 2019130.64130.73129.15129.53128.58693,100
Aug 27, 2019130.89131.73130.33130.40129.451,098,800
Aug 26, 2019129.16130.19128.47130.15129.20879,200
Aug 23, 2019130.61130.98127.91128.39127.451,128,500
Aug 22, 2019130.70131.17129.41130.25129.30838,500
Aug 21, 2019129.43130.63129.01130.51129.56822,200
Aug 20, 2019130.94130.94129.16129.57128.621,182,600
Aug 19, 2019129.34131.23128.89130.79129.831,439,400
Aug 16, 2019128.99129.48128.35129.29128.34921,300
Aug 15, 2019125.87129.14125.87128.66127.72843,500
Aug 14, 2019128.82129.00125.90126.16125.241,081,000
Aug 13, 2019127.58128.97127.25128.23127.29867,300
Aug 12, 2019129.59129.59127.72128.09127.15564,300
Aug 09, 2019129.67130.19129.01129.37128.42819,200
Aug 08, 2019128.25129.74126.59129.29128.34952,900
Aug 07, 2019127.83129.04126.14128.18127.24829,700
Aug 06, 2019127.00128.45124.93127.82126.89946,900
Aug 05, 2019128.55129.57126.29126.92125.99929,100
Aug 02, 2019129.38130.45128.44128.66127.72773,300
Aug 01, 2019127.00129.73126.46129.05128.11809,600
Jul 31, 2019127.90128.60126.44127.11126.18994,600
Jul 30, 2019129.08129.70127.25127.95127.01776,000
Jul 29, 2019130.00130.00127.83128.98128.041,145,800
Jul 26, 2019128.00129.43127.71129.37128.42930,800
Jul 25, 2019127.59128.99127.23128.06127.12757,200
Jul 24, 2019128.80128.80126.90127.71126.781,037,700
Jul 23, 2019128.56128.71127.25128.17127.23938,100
Jul 22, 2019128.80129.14127.46128.61127.67612,200
Jul 19, 2019131.11131.30128.73128.79127.85662,400
Jul 18, 2019130.28131.40129.13131.36130.40804,400
Jul 17, 2019130.08130.66129.78130.08129.13694,700
Jul 16, 2019129.58130.29128.59129.55128.60731,500
Jul 15, 2019130.23131.00129.52129.99129.041,149,600
Jul 12, 2019131.88131.88130.12130.40129.45571,600
Jul 11, 2019131.56132.09130.38131.62130.66673,800
Jul 10, 2019131.38131.94130.87131.56130.60643,500
Jul 09, 2019130.89131.39130.16131.22130.26974,400
Jul 08, 2019131.07131.44130.10131.03130.07727,600
Jul 05, 2019130.10131.03128.60130.87129.91535,100
Jul 03, 2019130.32131.58130.31131.09130.13457,100
Jul 02, 2019128.61129.95128.61129.84128.89828,900
Jul 01, 2019127.95128.31126.18128.28127.34898,700
Jun 28, 2019127.30128.50127.13127.88126.941,117,000
Jun 27, 2019127.74128.14126.97127.56126.63592,500
Jun 26, 2019129.89130.33127.42127.47126.54669,500
Jun 25, 2019131.82131.87129.89130.22129.27870,700
Jun 24, 2019131.61131.68130.72131.59130.63769,300
Jun 21, 2019131.17131.46129.58131.11130.151,421,700
Jun 20, 2019130.61131.41129.93131.18130.22585,800
Jun 19, 2019128.37130.91128.33130.47129.52726,100
Jun 18, 2019130.00130.31128.12128.97128.031,340,500
Jun 17, 2019129.71130.27128.60129.74128.791,091,400
Jun 14, 2019128.42129.89128.11129.54128.59724,900
Jun 14, 20190.945 Dividend
Jun 13, 2019129.37129.64128.32128.87126.99898,200
Jun 12, 2019128.19129.45128.16129.15127.27490,600
Jun 11, 2019128.00128.58126.94127.62125.76603,900
Jun 10, 2019128.66128.67127.36128.23126.36601,000
Jun 07, 2019130.18131.24128.40128.58126.70636,100
Jun 06, 2019129.39129.98128.75129.57127.68688,400
Jun 05, 2019127.00129.70126.50129.13127.25806,700
Jun 04, 2019126.56126.68123.91126.39124.55773,500
Jun 03, 2019125.89126.90124.86126.84124.99902,000
May 31, 2019124.41125.74123.91125.47123.64850,200
May 30, 2019124.85125.33123.76124.22122.41822,700
May 29, 2019126.24126.48124.31124.74122.92841,000
May 28, 2019129.05129.05125.77125.86124.021,145,500
May 24, 2019129.41129.99128.75128.79126.91494,000
May 23, 2019128.45129.35128.37129.33127.44670,300
May 22, 2019127.56128.39127.03128.29126.42501,100
May 21, 2019127.44128.41127.10127.21125.35540,000
May 20, 2019127.89128.28126.88127.38125.52603,900
May 17, 2019126.12127.89126.04127.45125.59607,700
May 16, 2019125.58127.00125.30126.76124.91479,300
May 15, 2019126.32126.50125.54125.68123.85649,100
May 14, 2019127.06127.44125.79126.13124.29970,400
May 13, 2019125.71127.72125.71127.41125.55738,800
May 10, 2019123.65126.05123.44125.98124.14665,900
May 09, 2019123.42123.79122.55123.60121.80692,300
May 08, 2019124.42124.72122.71123.03121.23615,700
May 07, 2019125.04125.59124.15124.57122.75614,600
May 06, 2019125.33125.67124.62125.08123.25579,200
May 03, 2019124.39125.41124.14125.22123.39560,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...