DTV - DTE Energy Company CORPORATE UNIT

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201851.9752.2551.9652.2452.2478,735
Sep 19, 201852.4352.4551.9651.9651.9652,300
Sep 18, 201852.7552.9952.7052.8052.804,300
Sep 17, 201854.9454.9452.8053.0053.0074,000
Sep 14, 201852.7152.8452.6052.8052.802,800
Sep 13, 201853.0253.0252.5052.5052.505,500
Sep 13, 20180.813 Dividend
Sep 12, 201853.4853.7853.3753.6652.8530,400
Sep 11, 201853.7653.9053.4753.5252.7117,600
Sep 10, 201853.6353.8453.6353.7052.8947,400
Sep 07, 201853.5853.7153.4053.5552.7414,400
Sep 06, 201853.3853.9053.3553.8353.025,000
Sep 05, 201852.9653.5952.9653.5952.7879,800
Sep 04, 201853.3853.4052.9552.9552.1569,400
Aug 31, 201853.2053.3952.8652.8652.0659,200
Aug 30, 201853.0553.3953.0453.3352.526,500
Aug 29, 201853.1553.2652.8453.2452.4348,700
Aug 28, 201852.9953.2552.9253.2552.4417,400
Aug 27, 201853.3153.3852.9353.3052.494,300
Aug 24, 201852.9653.3952.8553.3952.5811,600
Aug 23, 201853.0553.4652.8552.8552.0547,000
Aug 22, 201853.3753.3752.9953.0752.262,800
Aug 21, 201853.4553.7253.3953.6552.845,600
Aug 20, 201853.9153.9153.4653.7552.934,500
Aug 17, 201853.7553.8753.7153.7452.932,400
Aug 16, 201853.3153.5453.1953.5052.6910,400
Aug 15, 201853.2953.5853.2953.3152.5045,600
Aug 14, 201853.2653.2753.0853.1252.3127,400
Aug 13, 201853.0853.2652.8553.2652.4553,600
Aug 10, 201853.1053.1053.1053.1052.30133,100
Aug 09, 201853.1553.2653.1553.2652.4554,100
Aug 08, 201852.6553.6452.6052.8152.0152,900
Aug 07, 201853.1753.1752.7553.0552.256,600
Aug 06, 201852.7553.3352.7553.3352.52360,100
Aug 03, 201852.3452.9752.3452.8252.0253,700
Aug 02, 201852.2952.2952.2952.2951.50600
Aug 01, 201852.5352.5352.0452.0451.252,100
Jul 31, 201853.5053.5052.3052.7751.973,800
Jul 30, 201852.8052.8052.1752.4151.6253,800
Jul 27, 201852.8852.8852.0852.8052.0065,500
Jul 26, 201852.4052.5152.4052.4951.7027,400
Jul 25, 201852.4652.5052.1552.2251.4342,800
Jul 24, 201852.2452.3151.4651.4650.6838,500
Jul 23, 201852.0552.2452.0252.0251.2341,800
Jul 20, 201851.8452.2451.8452.2451.452,500
Jul 19, 201851.5452.2351.5452.2051.4184,200
Jul 18, 201851.8451.8551.8451.8551.06300
Jul 17, 201852.0552.1652.0552.0551.2665,200
Jul 16, 201851.9952.2151.9851.9951.20178,800
Jul 13, 201852.1152.1551.9952.1151.3214,900
Jul 12, 201852.0352.0951.9352.0751.2857,200
Jul 11, 201851.8252.0851.8252.0151.2285,300
Jul 10, 201851.6051.8451.2851.8451.05105,900
Jul 09, 201851.5651.9951.1251.5550.776,600
Jul 06, 201851.7552.2651.7551.8951.106,400
Jul 05, 201851.9751.9751.7851.9051.112,700
Jul 03, 201851.6451.9051.6151.8051.0152,200
Jul 02, 201851.9051.9251.6151.9251.1359,700
Jun 29, 201851.5551.8651.4051.7050.9245,600
Jun 28, 201851.4351.9651.2651.3650.58135,100
Jun 27, 201851.1251.7651.0951.6850.9079,100
Jun 26, 201851.2951.5551.2951.3150.542,500
Jun 25, 201850.6351.3350.5451.1950.4191,000
Jun 22, 201850.8751.0250.4750.8050.032,000
Jun 21, 201850.3050.6550.1950.5549.7846,900
Jun 20, 201850.2350.4549.9049.9049.1479,500
Jun 19, 201850.3550.7050.2650.2649.504,900
Jun 18, 201850.1450.1550.0550.1449.3818,400
Jun 15, 201849.8549.9049.5449.9049.1456,000
Jun 14, 201849.7749.7749.4949.7048.954,000
Jun 14, 20180.813 Dividend
Jun 13, 201850.5350.5350.1850.2148.6511,200
Jun 12, 201850.2050.3950.1650.3848.81242,800
Jun 11, 201849.9550.7849.8649.9648.41151,000
Jun 08, 201850.5050.5050.1250.3848.81154,100
Jun 07, 201850.6550.6950.1550.6949.11131,500
Jun 06, 201850.3551.3650.1351.3649.76116,500
Jun 05, 201851.1651.1650.8350.9549.37156,900
Jun 04, 201851.1551.2851.0651.2849.69193,400
Jun 01, 201851.4051.4551.3051.3049.70147,500
May 31, 201851.4851.7251.4151.7250.112,600
May 30, 201851.1251.6251.0951.6050.005,800
May 29, 201851.3251.5151.0451.0449.456,800
May 25, 201851.6651.6951.2251.2549.6633,400
May 24, 201851.6651.6651.0251.6450.033,300
May 23, 201850.9551.4050.9051.3549.759,500
May 22, 201851.0551.3450.6650.8149.23105,400
May 21, 201850.7351.2050.4750.6749.0912,000
May 18, 201850.3550.9550.3150.9549.37101,900
May 17, 201851.9351.9349.9949.9948.4485,700
May 16, 201851.1251.4050.7550.7749.1992,500
May 15, 201851.7051.7050.5550.5548.9841,500
May 14, 201851.9251.9251.3251.3649.7653,200
May 11, 201851.4151.7251.1951.4149.8126,000
May 10, 201851.5452.3451.0051.0049.4126,500
May 09, 201851.3451.5550.8550.8549.277,400
May 08, 201851.6851.7951.3151.3149.71690,700
May 07, 201852.2452.2451.5952.0150.395,200
May 04, 201851.7852.3051.2052.0050.38134,300
May 03, 201852.8752.8751.6352.0650.44161,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...