DTE Energy Co historical prices

   Watch this stock

Historical chart

    79.32 
    74.39 
    69.46 
 Aug 26, 2013 Aug 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 22, 2014 77.38 77.62 76.44 76.89 821,261
Aug 21, 2014 77.25 77.82 77.14 77.33 984,283
Aug 20, 2014 77.15 77.42 76.68 77.36 669,999
Aug 19, 2014 76.35 77.29 76.15 77.24 619,491
Aug 18, 2014 76.47 76.76 76.09 76.30 987,992
Aug 15, 2014 76.00 76.55 75.62 76.36 1,150,872
Aug 14, 2014 75.42 75.94 75.22 75.92 660,140
Aug 13, 2014 74.61 75.24 74.39 75.13 619,783
Aug 12, 2014 74.40 74.76 74.24 74.39 774,294
Aug 11, 2014 74.76 75.16 74.40 74.63 592,001
Aug 8, 2014 73.33 74.77 72.95 74.72 1,028,689
Aug 7, 2014 72.51 73.57 72.51 73.07 1,482,396
Aug 6, 2014 71.78 72.48 71.60 72.07 2,854,201
Aug 5, 2014 73.22 73.60 71.88 72.11 1,111,128
Aug 4, 2014 74.18 74.30 72.44 73.54 1,392,948
Aug 1, 2014 73.60 74.68 73.45 74.13 843,259
Jul 31, 2014 75.38 75.48 73.74 73.82 1,107,915
Jul 30, 2014 76.59 77.01 75.21 75.40 1,479,061
Jul 29, 2014 76.95 77.40 76.50 76.65 1,642,472
Jul 28, 2014 75.73 77.21 75.72 77.03 797,385
Jul 25, 2014 76.62 76.96 75.62 76.00 1,046,394
Jul 24, 2014 76.59 77.30 76.28 77.26 1,479,519
Jul 23, 2014 76.18 76.58 75.78 76.57 1,365,524
Jul 22, 2014 76.24 76.24 75.72 76.09 716,030
Jul 21, 2014 76.68 76.68 75.80 75.92 1,036,228
Jul 18, 2014 76.15 76.77 75.59 76.57 763,481
Jul 17, 2014 75.89 76.40 75.76 75.84 1,209,591
Jul 16, 2014 76.22 76.25 75.39 76.19 691,254
Jul 15, 2014 75.46 76.18 75.37 76.06 1,407,085
Jul 14, 2014 76.01 76.29 75.39 75.40 656,311