DTE Energy Co historical prices

   Watch this stock

Historical chart

    91.54 
    85.05 
    78.56 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 14, 2015 81.07 81.60 80.93 81.42 841,155
Apr 13, 2015 81.74 81.83 81.00 81.05 1,006,841
Apr 10, 2015 81.81 82.28 81.26 81.73 772,349
Apr 9, 2015 81.85 81.86 80.88 81.39 990,834
Apr 8, 2015 82.02 82.36 81.24 81.81 981,074
Apr 7, 2015 83.29 83.39 82.06 82.15 1,199,471
Apr 6, 2015 82.33 84.27 82.16 83.38 1,859,888
Apr 2, 2015 81.35 82.36 81.17 82.08 1,520,461
Apr 1, 2015 80.62 81.38 79.68 81.38 777,181
Mar 31, 2015 80.28 81.35 80.15 80.69 1,205,369
Mar 30, 2015 80.34 81.03 79.95 80.73 665,447
Mar 27, 2015 79.41 80.54 79.22 80.16 1,291,951
Mar 26, 2015 79.65 80.26 78.97 79.45 1,585,703
Mar 25, 2015 80.55 80.95 79.51 79.54 922,136
Mar 24, 2015 81.20 81.78 80.36 80.38 771,805
Mar 23, 2015 81.40 82.00 81.30 81.39 848,772
Mar 20, 2015 80.00 81.69 79.82 81.57 2,395,692
Mar 19, 2015 79.94 80.82 79.51 79.58 1,410,001
Mar 18, 2015 78.64 80.73 78.37 80.20 2,156,060
Mar 17, 2015 78.70 79.14 78.17 78.62 1,153,553
Mar 16, 2015 78.20 79.51 77.98 78.97 1,249,258
Mar 13, 2015 78.35 78.38 76.84 77.72 1,423,496
Mar 12, 2015 77.86 78.78 77.68 78.45 1,605,532
Mar 11, 2015 78.82 79.16 78.13 78.15 840,495
Mar 10, 2015 78.28 79.55 78.15 78.78 1,119,954
Mar 9, 2015 78.45 79.04 78.02 78.47 1,114,887
Mar 6, 2015 80.15 80.38 78.00 78.41 1,157,727