DTE Energy Co historical prices

   Watch this stock

Historical chart

    100.10 
    91.74 
    83.37 
 Jul 28, 2015 Jul 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2016 99.12 99.40 98.53 98.82 1,223,089
Jul 22, 2016 98.29 99.70 98.18 99.41 956,462
Jul 21, 2016 97.25 98.48 96.96 98.36 729,116
Jul 20, 2016 98.00 98.29 97.35 97.53 427,748
Jul 19, 2016 98.06 98.40 97.59 98.05 562,689
Jul 18, 2016 97.86 98.40 97.79 97.98 556,369
Jul 15, 2016 97.26 97.80 97.10 97.66 1,001,317
Jul 14, 2016 97.49 97.98 96.86 97.09 1,159,331
Jul 13, 2016 98.18 98.47 97.87 98.10 965,145
Jul 12, 2016 98.15 98.67 97.32 97.68 712,643
Jul 11, 2016 98.75 99.02 97.66 98.96 497,453
Jul 8, 2016 97.89 99.17 97.02 99.14 841,869
Jul 7, 2016 99.69 100.02 97.94 98.19 752,425
Jul 6, 2016 100.14 100.45 99.34 99.95 1,038,494
Jul 5, 2016 99.38 100.26 99.26 100.10 1,038,717
Jul 1, 2016 99.64 100.00 98.27 99.28 1,142,924
Jun 30, 2016 97.28 99.13 97.06 99.12 1,432,014
Jun 29, 2016 97.14 97.57 96.74 97.10 813,466
Jun 28, 2016 96.49 96.90 95.41 96.79 1,277,754
Jun 27, 2016 95.36 96.95 95.36 96.49 1,479,067
Jun 24, 2016 93.45 96.53 93.35 95.58 1,862,690
Jun 23, 2016 93.91 94.08 93.28 94.06 867,197
Jun 22, 2016 94.27 94.27 93.58 93.75 677,448
Jun 21, 2016 93.91 94.61 93.35 94.03 614,083
Jun 20, 2016 94.29 94.49 93.09 93.91 817,497
Jun 17, 2016 94.07 94.49 93.33 94.38 1,271,266
Jun 16, 2016 92.78 94.16 92.78 93.94 919,469
Jun 15, 2016 95.03 95.03 93.56 94.00 835,051
Jun 14, 2016 93.92 95.03 93.43 94.98 1,011,094
Jun 13, 2016 94.00 94.37 93.71 93.83 775,943