DTE Energy Co historical prices

   Watch this stock

Historical chart

    85.48 
    78.69 
    71.89 
 Dec 20, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 83.86 85.48 83.47 85.48 820,756
Dec 17, 2014 82.30 83.99 82.30 83.75 1,167,703
Dec 16, 2014 81.62 83.47 81.13 82.07 910,648
Dec 15, 2014 82.21 82.76 80.91 81.54 1,226,969
Dec 12, 2014 82.94 83.83 81.85 81.89 936,284
Dec 11, 2014 81.79 83.73 81.60 82.73 886,985
Dec 10, 2014 83.36 84.22 81.92 81.98 1,239,608
Dec 9, 2014 82.46 83.57 82.31 83.31 1,100,339
Dec 8, 2014 82.14 83.43 81.96 82.69 1,332,862
Dec 5, 2014 82.19 82.75 81.69 82.00 710,773
Dec 4, 2014 82.48 82.91 82.00 82.65 896,873
Dec 3, 2014 82.19 82.54 81.53 82.45 950,112
Dec 2, 2014 81.23 82.38 80.71 82.27 988,967
Dec 1, 2014 81.06 82.34 80.81 81.54 1,182,912
Nov 28, 2014 81.08 82.15 80.72 81.46 553,951
Nov 26, 2014 80.63 80.96 80.30 80.67 677,693
Nov 25, 2014 80.64 80.64 79.89 80.39 627,328
Nov 24, 2014 80.79 81.04 80.42 80.53 1,088,141
Nov 21, 2014 81.25 81.46 79.80 80.65 1,220,447
Nov 20, 2014 81.12 81.25 80.42 80.64 953,776
Nov 19, 2014 81.22 81.55 80.68 81.21 1,130,665
Nov 18, 2014 81.39 81.94 80.67 81.51 1,795,772
Nov 17, 2014 79.59 81.13 79.59 81.10 1,020,353
Nov 14, 2014 79.80 80.22 79.54 79.87 1,030,725
Nov 13, 2014 81.12 81.48 79.62 79.78 1,650,070
Nov 12, 2014 82.07 82.24 80.62 80.90 1,580,019
Nov 11, 2014 83.61 83.67 82.45 82.79 1,170,296
Nov 10, 2014 83.05 83.91 82.83 83.85 720,537
Nov 7, 2014 82.73 83.34 82.50 83.31 850,331
Nov 6, 2014 83.89 83.89 82.16 82.67 2,235,984