DTV - DTE Energy Company CORPORATE UNIT

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201957.4257.4257.2957.4257.42100
Jun 21, 201957.1857.4756.8457.3757.3711,800
Jun 20, 201957.2857.4856.9457.4357.43197,500
Jun 19, 201956.5857.2756.4357.1457.1455,400
Jun 18, 201957.0957.0956.1456.5256.5249,800
Jun 17, 201956.8857.0056.4056.7456.7412,400
Jun 14, 201956.5156.7656.3756.7256.729,300
Jun 13, 201956.4756.4755.9156.0356.03839,700
Jun 13, 20190.813 Dividend
Jun 12, 201956.9457.0956.8857.0156.2022,900
Jun 11, 201956.6056.6056.1656.5055.6923,900
Jun 10, 201956.5756.8156.4256.6755.868,300
Jun 07, 201957.6557.7756.8056.8756.0617,200
Jun 06, 201957.2157.2957.0057.0756.2636,700
Jun 05, 201956.1057.1656.1057.0956.2888,600
Jun 04, 201955.6555.9855.1255.9855.1811,700
Jun 03, 201955.6556.0355.4355.9555.1563,400
May 31, 201955.0155.7354.9855.7154.92149,700
May 30, 201955.2455.4055.0055.1354.3478,700
May 29, 201955.7955.8155.2755.3354.548,300
May 28, 201956.7456.9155.7855.7854.98165,100
May 24, 201957.3657.3656.8356.9156.1010,500
May 23, 201956.2557.0656.2557.0656.25138,700
May 22, 201956.0956.6956.0956.6955.887,400
May 21, 201956.6956.6956.2756.2955.4985,900
May 20, 201956.5556.5756.1656.2455.4461,400
May 17, 201956.0356.4155.9456.3255.52107,300
May 16, 201955.7456.1455.4956.1455.3419,400
May 15, 201955.8555.8755.6655.7454.9515,600
May 14, 201955.9556.5155.8655.8655.06355,300
May 13, 201955.8756.3355.7456.3355.53234,700
May 10, 201955.2755.8055.0955.8055.00107,700
May 09, 201955.1655.1654.6755.0154.233,800
May 08, 201955.2455.2454.8554.8554.078,400
May 07, 201955.6655.6655.2455.2454.45700
May 06, 201955.4055.5655.4055.4054.618,500
May 03, 201955.2855.5055.1255.4554.664,200
May 02, 201955.3455.3754.9855.2254.4356,100
May 01, 201955.3455.5955.1055.2054.41109,900
Apr 30, 201955.1855.8154.9855.8155.01142,400
Apr 29, 201954.8155.2754.8155.0554.2621,100
Apr 26, 201955.5455.5455.1455.1454.356,900
Apr 25, 201954.7955.3854.7955.1954.40421,800
Apr 24, 201954.3055.1954.3054.9954.21213,100
Apr 23, 201954.6454.9654.5654.8854.10470,800
Apr 22, 201955.1455.1454.6754.7453.96546,300
Apr 18, 201954.9355.1054.8054.8354.057,700
Apr 17, 201955.1755.1754.5754.7653.98953,600
Apr 16, 201955.5155.5154.5954.6753.8910,600
Apr 15, 201955.4755.5255.1555.3154.526,500
Apr 12, 201955.2655.3154.8055.3154.525,400
Apr 11, 201954.8655.1554.7355.1554.36124,500
Apr 10, 201954.7955.1954.6954.8554.0711,000
Apr 09, 201954.6954.8354.6654.7753.9950,400
Apr 08, 201954.7854.9854.7254.7753.9975,200
Apr 05, 201954.8155.1854.6555.1854.39134,700
Apr 04, 201954.4755.3054.4754.8154.035,000
Apr 03, 201954.9355.2154.6755.0554.263,800
Apr 02, 201954.9155.1654.8255.0554.26267,400
Apr 01, 201955.3755.4954.8555.0154.2313,600
Mar 29, 201955.2355.4653.3455.3554.56175,600
Mar 28, 201955.5455.6454.9555.1954.4030,600
Mar 27, 201955.7855.7855.3355.5854.7923,400
Mar 26, 201955.3355.7955.3355.7854.9818,500
Mar 25, 201955.2155.5155.2155.3854.5945,700
Mar 22, 201954.8155.6554.8155.3854.5991,600
Mar 21, 201954.7054.9354.4754.8354.059,100
Mar 20, 201954.5754.9654.5154.6253.844,900
Mar 19, 201954.8754.8754.4254.5753.7958,100
Mar 18, 201955.2455.2454.8354.9754.1978,500
Mar 15, 201955.1555.2754.8155.0154.236,400
Mar 14, 201955.2955.2954.6854.9854.2010,400
Mar 14, 20190.813 Dividend
Mar 13, 201955.5955.7755.5755.7254.1250,100
Mar 12, 201955.6955.6955.3655.6454.05301,300
Mar 11, 201955.2755.5855.2755.5653.97447,500
Mar 08, 201955.1455.3754.9755.3753.783,500
Mar 07, 201955.2655.2654.9954.9953.4181,700
Mar 06, 201955.4055.4055.0655.2453.66210,800
Mar 05, 201955.2455.4455.1655.3753.78226,500
Mar 04, 201955.3055.4355.1055.4353.8478,800
Mar 01, 201955.4455.4655.1255.2053.62314,900
Feb 28, 201955.2255.6455.1055.3953.80133,700
Feb 27, 201954.9455.2154.9155.1853.60609,400
Feb 26, 201955.1155.3554.9054.9053.33224,700
Feb 25, 201955.6955.6955.0755.3053.72173,700
Feb 22, 201955.1255.6655.1255.6654.076,700
Feb 21, 201954.9855.3054.7555.1953.6164,300
Feb 20, 201954.7255.0854.4355.0653.4823,500
Feb 19, 201954.2754.5254.2454.4952.9352,300
Feb 15, 201954.6154.6154.2654.2852.7342,400
Feb 14, 201954.3154.3554.2654.3052.7433,800
Feb 13, 201954.6554.6554.2054.5052.9463,700
Feb 12, 201954.2454.5154.2154.4352.87107,100
Feb 11, 201954.4654.4654.1154.3752.81164,500
Feb 08, 201954.4054.4053.9454.2452.699,700
Feb 07, 201953.9054.1753.5454.1752.62101,900
Feb 06, 201954.1754.1753.5653.7552.2113,800
Feb 05, 201954.1954.1953.6653.8352.294,900
Feb 04, 201953.7353.8353.3753.8052.2670,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...