DTV - DTE Energy Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201755.8255.8155.5055.5055.50101,887
Dec 14, 201755.5957.0054.7357.0057.00150,800
Dec 14, 20170.813 Dividend
Dec 13, 201756.4556.4555.7955.8355.0247,000
Dec 12, 201756.1856.7055.9055.9055.0960,100
Dec 11, 201755.7655.7655.7655.7654.958,200
Dec 08, 201756.5956.5956.2056.2355.4184,000
Dec 07, 201756.0356.6356.0356.1655.342,300
Dec 06, 201756.9956.9956.2256.2255.4025,600
Dec 05, 201756.0756.9855.9255.9255.1126,000
Dec 04, 201756.7856.7856.4556.7155.8853,000
Dec 01, 201757.1457.1456.0656.0855.2622,600
Nov 30, 201755.6756.6355.6756.2155.393,500
Nov 29, 201755.9956.6255.8456.6255.804,000
Nov 28, 201756.3656.4655.9455.9955.1731,300
Nov 27, 201755.7056.6755.6956.6755.8418,100
Nov 24, 201755.6055.6055.6055.6054.79-
Nov 22, 201755.6055.8955.6055.6054.79600
Nov 21, 201755.6055.9955.5455.9955.1751,700
Nov 20, 201755.6055.7855.2955.4054.593,300
Nov 17, 201755.8055.8055.6755.6854.872,900
Nov 16, 201755.9955.9955.8055.8054.992,700
Nov 15, 201756.5456.6556.2856.2855.4614,000
Nov 14, 201756.0856.9656.0856.9656.1331,900
Nov 13, 201755.9056.1455.9056.1455.3250,800
Nov 10, 201755.4355.8355.4355.8355.0265,600
Nov 09, 201756.0156.0155.5455.9455.1335,300
Nov 08, 201756.0656.0755.6956.0755.2551,400
Nov 07, 201755.9955.9955.9855.9855.1611,200
Nov 06, 201755.3155.5255.2955.5254.711,100
Nov 03, 201755.3755.4755.0155.0154.2127,200
Nov 02, 201755.1855.1855.1855.1854.38-
Nov 01, 201755.2455.4155.1155.1854.381,600
Oct 31, 201755.3555.3654.9354.9354.137,600
Oct 30, 201755.1155.1155.1155.1154.31300
Oct 27, 201754.8255.2554.8254.9154.1111,000
Oct 26, 201754.8456.2754.8455.2254.426,800
Oct 25, 201754.6255.2654.5355.2654.464,700
Oct 24, 201755.8055.8355.3055.4154.601,900
Oct 23, 201755.7856.1655.7456.1655.341,900
Oct 20, 201755.5955.5955.5955.5954.7839,500
Oct 19, 201755.1155.1155.1155.1154.31-
Oct 18, 201755.2055.2055.0855.1154.31600
Oct 17, 201755.0955.2154.8055.2154.4158,300
Oct 16, 201755.2155.2155.0555.0954.288,300
Oct 13, 201755.0555.3155.0555.2254.42131,700
Oct 12, 201755.1055.1055.0155.0154.2121,500
Oct 11, 201755.2755.2754.8055.2254.4130,600
Oct 10, 201754.4955.0654.4955.0554.258,700
Oct 09, 201754.2054.4054.0854.1253.3356,300
Oct 06, 201754.2054.2054.0054.0853.2969,100
Oct 05, 201754.2954.6054.1754.1853.3923,200
Oct 04, 201754.2954.2954.2954.2953.50400
Oct 03, 201754.2954.2953.7953.7953.014,900
Oct 02, 201753.9854.4453.9854.0553.2653,900
Sep 29, 201754.3554.4954.1054.4553.66124,000
Sep 28, 201754.1854.5453.8054.0653.2716,900
Sep 27, 201754.5554.5553.9453.9453.152,900
Sep 26, 201755.0255.8554.5554.6853.88244,300
Sep 25, 201754.6455.7254.1454.8354.0354,300
Sep 22, 201754.5554.6454.1954.2353.44148,800
Sep 21, 201754.6954.7854.3754.4553.6619,300
Sep 20, 201755.0055.0054.3054.4653.67173,600
Sep 19, 201754.8354.9554.6654.9554.1511,300
Sep 18, 201755.5155.5254.8054.8354.0321,200
Sep 15, 201755.0755.5555.0555.1454.3436,300
Sep 14, 201755.7055.7054.3955.4254.6155,100
Sep 14, 20170.813 Dividend
Sep 13, 201755.8256.1454.2255.9354.316,000
Sep 12, 201756.6656.6855.8455.8454.2324,200
Sep 11, 201756.3458.2556.1456.6254.98107,400
Sep 08, 201756.2356.2556.0856.1054.48164,000
Sep 07, 201755.9056.4755.8456.4754.8467,700
Sep 06, 201756.1156.3055.8856.3054.67219,400
Sep 05, 201756.3956.3955.9355.9354.3173,700
Sep 01, 201756.6656.6656.1656.2054.585,900
Aug 31, 201756.3856.6656.2656.4654.83120,100
Aug 30, 201756.2856.5256.2856.2854.65203,600
Aug 29, 201756.2156.4756.2156.3954.7681,100
Aug 28, 201756.7556.7556.0356.0354.4114,900
Aug 25, 201756.3457.5456.2657.2555.607,900
Aug 24, 201755.8858.4255.8856.5554.9223,000
Aug 23, 201755.7256.3555.7056.3554.7282,700
Aug 22, 201755.7755.7955.6855.7454.1352,300
Aug 21, 201756.0056.0055.7255.8654.252,700
Aug 18, 201755.4855.8355.3755.7554.14423,800
Aug 17, 201755.4355.4855.1955.1953.603,100
Aug 16, 201754.8755.3554.8755.2953.6920,900
Aug 15, 201755.2655.2654.8754.8753.2913,100
Aug 14, 201755.1055.5355.1055.5353.93200
Aug 11, 201755.1155.1554.7754.8253.241,800
Aug 10, 201755.1455.2155.1455.1653.5752,500
Aug 09, 201755.6855.9355.0155.0553.4619,400
Aug 08, 201755.7555.9955.2555.3353.7315,400
Aug 07, 201755.3255.7655.3255.6754.064,400
Aug 04, 201755.7655.9755.3255.6954.08105,900
Aug 03, 201755.4555.5555.2355.2353.637,800
Aug 02, 201754.7655.4454.7655.4253.8232,400
Aug 01, 201754.9355.9954.7555.4053.8036,600
Jul 31, 201755.0655.1454.5254.5652.9816,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...