U.S. Markets close in 5 hrs 5 mins

DTE Energy Company (DTV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.85-0.02 (-0.04%)
As of 10:21AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201754.4754.8554.4754.8554.852,600
Jul 26, 201754.7554.9954.4154.8754.875,200
Jul 25, 201754.6654.9254.1054.4154.4133,200
Jul 24, 201754.9554.9754.1754.3054.3096,900
Jul 21, 201754.5055.0954.5054.9554.9536,500
Jul 20, 201754.3854.8754.2854.7554.7531,200
Jul 19, 201754.5254.6453.8154.6454.6423,200
Jul 18, 201754.5454.6454.3054.3054.304,900
Jul 17, 201754.4354.6254.3054.6254.62298,500
Jul 14, 201754.1254.4553.7853.7853.7879,900
Jul 13, 201754.2854.9953.9353.9353.93129,000
Jul 12, 201754.2454.4054.0054.0054.003,600
Jul 11, 201754.0854.2454.0054.1554.1547,700
Jul 10, 201753.7554.3253.7254.2954.29183,300
Jul 07, 201754.3754.7053.6153.6153.61115,300
Jul 06, 201754.3854.7054.2254.6954.6919,000
Jul 05, 201754.3654.3954.1554.1554.152,400
Jul 03, 201754.9354.9754.3154.8054.809,800
Jun 30, 201754.4454.8854.0954.8554.854,300
Jun 29, 201754.5055.0154.3054.6054.6060,900
Jun 28, 201755.0555.2454.4154.9454.9415,000
Jun 27, 201755.6155.6155.6155.6155.611,200
Jun 26, 201755.2555.8255.1955.8055.803,800
Jun 23, 201755.5055.8855.2255.2255.22210,400
Jun 22, 201755.8055.8055.5255.5755.5782,400
Jun 21, 201756.0557.2455.5455.7555.75161,300
Jun 20, 201755.8356.4455.8356.2556.2576,600
Jun 19, 201756.1556.5255.9356.1256.1210,900
Jun 16, 201756.1056.1056.0956.0956.091,400
Jun 15, 201755.1756.2655.1756.0056.00184,300
Jun 14, 201755.4456.6954.9155.7855.7833,800
Jun 14, 20170.81 Dividend
Jun 13, 201755.5656.0555.5555.8054.9996,800
Jun 12, 201755.5156.0255.5155.7554.9457,400
Jun 09, 201755.7555.7555.5055.5054.6951,800
Jun 08, 201755.2855.9155.2855.9155.1050,800
Jun 07, 201756.1257.5855.8956.1355.3296,900
Jun 06, 201755.6455.8055.4655.7554.94222,700
Jun 05, 201756.0056.0055.2555.2554.45800
Jun 02, 201756.2156.2155.7055.8955.08106,600
Jun 01, 201755.6857.4955.3555.7954.9850,800
May 31, 201756.5058.3354.8254.8254.0272,100
May 30, 201755.3255.4554.5955.0054.2030,700
May 26, 201755.4557.5154.8855.6254.8130,900
May 25, 201754.9555.6254.7655.4554.65163,300
May 24, 201754.6554.9854.4454.9154.111,600
May 23, 201754.4054.6754.0754.4853.694,100
May 22, 201754.0954.4754.0954.4353.642,200
May 19, 201754.2154.3454.0754.0953.3015,300
May 18, 201754.3054.4654.0054.3553.561,600
May 17, 201754.0554.0554.0054.0053.22600
May 16, 201754.2454.2853.8353.8353.0558,100
May 15, 201753.8654.2153.8653.9553.1720,200
May 12, 201753.7154.0453.7153.9353.151,100
May 11, 201754.0054.0053.4953.6052.821,200
May 10, 201753.5753.8553.5753.8553.0726,700
May 09, 201753.2653.7353.2653.4252.6448,500
May 08, 201753.6253.7553.6253.6352.857,800
May 05, 201754.0154.2853.7753.8153.034,000
May 04, 201753.3954.1453.3954.1453.35116,900
May 03, 201753.3853.9553.3853.3852.611,900
May 02, 201754.2654.2653.6453.9253.14182,000
May 01, 201754.3054.3053.5953.9653.1853,500
Apr 28, 201753.9254.2053.8753.8953.1151,900
Apr 27, 201753.5154.3053.5154.2853.494,300
Apr 26, 201753.8354.1153.8053.8153.031,800
Apr 25, 201754.1554.3353.7554.0853.2951,500
Apr 24, 201754.0154.1453.6253.9553.1716,000
Apr 21, 201754.1554.1953.5553.8253.0410,800
Apr 20, 201753.6054.0053.5253.5252.7467,900
Apr 19, 201754.0054.2053.8353.8353.0524,600
Apr 18, 201753.7154.1453.7153.9653.181,300
Apr 17, 201753.5254.2753.5254.2753.48600
Apr 13, 201754.0754.1053.8053.8053.021,900
Apr 12, 201753.8354.3053.4554.1553.3654,500
Apr 11, 201753.6754.1053.2553.6352.85103,900
Apr 10, 201753.9954.0853.4853.8553.0756,600
Apr 07, 201753.2753.9653.2753.8553.0739,200
Apr 06, 201753.5853.7753.5853.7452.96376,800
Apr 05, 201753.4953.9353.2553.6352.8585,400
Apr 04, 201753.0254.3453.0254.2953.5030,500
Apr 03, 201753.7753.7752.8252.8952.1246,700
Mar 31, 201753.4953.7452.7353.7352.9511,400
Mar 30, 201754.4354.4352.6553.7853.007,600
Mar 29, 201753.2654.3953.0053.0052.2328,200
Mar 28, 201753.4553.4553.1153.4252.6456,100
Mar 27, 201752.9553.4552.7053.4252.642,300
Mar 24, 201753.1953.3152.9252.9352.165,000
Mar 23, 201752.4353.4952.4352.9052.1353,200
Mar 22, 201752.6053.7552.6053.3152.543,700
Mar 21, 201752.8852.9852.4252.9852.2124,900
Mar 20, 201752.6652.8652.3452.3451.5852,300
Mar 17, 201752.5352.8851.4352.5551.79103,900
Mar 16, 201752.3852.8752.3852.7551.9892,500
Mar 15, 201752.7052.9552.3052.7752.0010,300
Mar 15, 20170.81 Dividend
Mar 14, 201753.1053.5953.0053.5251.9462,500
Mar 13, 201753.1353.1552.9753.0351.4735,900
Mar 10, 201753.5153.5152.9653.0151.452,300
Mar 09, 201754.3254.3252.7552.8551.29108,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...