DTE Energy Co historical prices

   Watch this stock

Historical chart

    91.54 
    85.05 
    78.56 
 May 30, 2014 May 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2015 79.41 79.51 78.94 79.20 1,175,288
May 26, 2015 79.59 79.59 78.79 79.16 680,195
May 22, 2015 79.51 79.87 78.99 79.61 636,245
May 21, 2015 79.65 79.89 79.08 79.66 565,774
May 20, 2015 79.59 80.29 79.36 79.72 752,160
May 19, 2015 79.35 79.94 79.10 79.53 702,725
May 18, 2015 78.79 79.76 78.79 79.73 891,266
May 15, 2015 78.34 79.24 78.22 79.14 1,834,834
May 14, 2015 77.68 78.37 77.49 78.09 1,014,509
May 13, 2015 78.48 78.92 76.78 77.19 1,402,675
May 12, 2015 78.25 78.72 77.71 78.26 994,092
May 11, 2015 79.02 80.10 78.70 78.78 863,308
May 8, 2015 79.30 79.86 78.85 79.21 1,220,173
May 7, 2015 78.25 79.04 78.22 78.39 956,565
May 6, 2015 78.68 79.01 77.19 77.95 1,475,386
May 5, 2015 80.66 80.66 78.58 78.69 978,821
May 4, 2015 80.27 81.29 80.10 80.61 649,560
May 1, 2015 79.82 80.11 79.15 80.08 906,810
Apr 30, 2015 81.06 81.06 79.19 79.63 1,497,649
Apr 29, 2015 81.15 81.49 80.58 81.29 960,024
Apr 28, 2015 81.12 81.99 80.74 81.87 847,467
Apr 27, 2015 83.19 83.32 81.25 81.47 1,232,564
Apr 24, 2015 81.93 83.66 80.67 82.81 1,406,265
Apr 23, 2015 82.03 82.93 81.91 82.82 1,403,023
Apr 22, 2015 81.89 82.10 81.18 81.92 827,247
Apr 21, 2015 82.17 82.71 80.86 81.17 670,831
Apr 20, 2015 80.90 82.83 80.90 82.03 869,485
Apr 17, 2015 80.34 81.39 80.34 80.70 671,322
Apr 16, 2015 81.30 81.34 80.11 80.94 851,889
Apr 15, 2015 81.46 82.27 81.44 81.48 1,035,572