DTV - DTE Energy Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201851.9952.0351.6551.7451.7436,200
Feb 21, 201852.5552.5551.6751.6751.6767,500
Feb 20, 201852.9252.9252.1052.1052.105,800
Feb 16, 201852.2452.6752.1652.6752.6777,000
Feb 15, 201851.7751.9951.6551.9651.9696,500
Feb 14, 201851.6651.6851.4351.4351.4327,300
Feb 13, 201851.6051.7951.0051.4851.48169,300
Feb 12, 201851.4151.6251.3951.4451.44164,000
Feb 09, 201851.2151.5950.6250.6250.6264,300
Feb 08, 201851.3551.3551.0651.0651.0617,000
Feb 07, 201851.3251.5051.0251.0251.0265,000
Feb 06, 201852.2752.2750.6850.9450.9419,100
Feb 05, 201852.3452.3451.5651.8651.863,100
Feb 02, 201851.9652.2251.9652.0052.008,300
Feb 01, 201853.2053.2052.0952.1152.112,079,800
Jan 31, 201852.4752.7652.4352.6652.6634,200
Jan 30, 201852.8452.8452.3252.4252.4253,000
Jan 29, 201852.3952.8152.3152.5952.59468,800
Jan 26, 201852.5152.5152.5152.5152.5166,200
Jan 25, 201852.5152.5152.5152.5152.51-
Jan 24, 201852.6253.0452.4052.5152.518,100
Jan 23, 201852.3652.9852.3652.9352.9310,000
Jan 22, 201852.7552.9648.6848.6848.681,400
Jan 19, 201852.7453.4452.3552.3552.3599,400
Jan 18, 201852.5952.9651.2652.3352.3393,200
Jan 17, 201852.8052.9852.7552.9452.942,800
Jan 16, 201852.5252.9052.4252.7252.722,100
Jan 12, 201852.9552.9550.4350.4350.4320,200
Jan 11, 201852.6652.8352.6652.7152.7151,300
Jan 10, 201853.1053.1052.7052.9952.9926,400
Jan 09, 201853.2553.3953.0053.0053.0053,700
Jan 08, 201853.3853.6153.3853.6153.61116,400
Jan 05, 201853.2853.3152.9053.2553.2556,100
Jan 04, 201853.9053.9053.2753.2853.28107,100
Jan 03, 201854.1754.1753.5453.7853.7839,000
Jan 02, 201854.3654.3653.9253.9253.9276,000
Dec 29, 201754.6754.8053.9653.9653.9620,500
Dec 28, 201755.0155.1954.5155.1955.191,400
Dec 27, 201754.7954.9254.7954.9254.925,100
Dec 26, 201754.8754.8754.6254.6954.692,900
Dec 22, 201754.7654.7954.3154.3154.318,500
Dec 21, 201754.6154.6954.4654.6154.6110,900
Dec 20, 201754.2154.7354.2154.5054.5065,700
Dec 19, 201754.7554.7954.1254.1254.1268,400
Dec 18, 201755.3055.3354.7554.7554.752,800
Dec 15, 201755.8256.1255.5055.5155.51102,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...