DTE Energy Co historical prices

   Watch this stock

Historical chart

    91.54 
    84.34 
    77.14 
 Mar 6, 2014 Mar 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 12, 2015 84.70 84.88 83.78 83.99 1,529,899
Feb 11, 2015 86.23 86.31 84.50 84.70 946,623
Feb 10, 2015 84.91 86.78 84.91 86.70 971,171
Feb 9, 2015 85.08 85.80 84.52 84.91 1,070,650
Feb 6, 2015 89.36 89.88 84.83 85.25 1,240,847
Feb 5, 2015 89.12 89.66 88.27 89.57 956,700
Feb 4, 2015 89.92 89.95 88.37 88.62 1,018,154
Feb 3, 2015 90.20 90.82 89.64 90.03 1,075,980
Feb 2, 2015 89.86 90.78 88.93 90.48 749,148
Jan 30, 2015 91.20 91.51 89.56 89.66 885,895
Jan 29, 2015 90.23 91.74 89.75 91.54 572,612
Jan 28, 2015 91.16 92.27 89.95 90.23 698,946
Jan 27, 2015 90.71 91.70 90.59 91.30 544,489
Jan 26, 2015 91.02 91.02 89.98 90.93 711,740
Jan 23, 2015 90.98 91.66 90.77 91.24 444,203
Jan 22, 2015 90.98 91.42 90.03 90.70 539,382
Jan 21, 2015 89.76 90.98 89.07 90.87 668,609
Jan 20, 2015 90.25 90.35 89.14 90.08 698,479