DTE Energy Co historical prices

   Watch this stock

Historical chart

    91.54 
    85.05 
    78.56 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 5, 2015 80.90 81.47 80.69 81.14 788,675
Mar 4, 2015 80.52 80.76 80.30 80.58 1,059,158
Mar 3, 2015 80.28 80.94 79.81 80.72 1,542,696
Mar 2, 2015 81.91 82.01 79.87 80.44 1,195,648
Feb 27, 2015 82.17 82.22 81.62 82.03 1,074,272
Feb 26, 2015 82.96 83.17 81.84 81.96 1,236,067
Feb 25, 2015 84.31 84.31 82.65 82.76 951,287
Feb 24, 2015 83.69 84.89 83.50 84.20 1,049,756
Feb 23, 2015 83.31 83.92 83.15 83.90 966,575
Feb 20, 2015 83.49 83.71 82.02 83.20 1,311,395
Feb 19, 2015 84.97 84.97 83.16 83.40 1,100,702
Feb 18, 2015 82.06 84.50 81.88 84.50 1,873,684
Feb 17, 2015 81.41 82.94 81.26 81.91 2,444,061
Feb 13, 2015 84.52 84.52 80.63 81.56 2,446,272