DTE Energy Co historical prices

   Watch this stock

Historical chart

    87.09 
    82.65 
    78.22 
 Feb 17, 2015 Feb 11, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 11, 2016 85.93 86.45 84.03 84.08 1,496,875
Feb 10, 2016 85.63 86.78 83.80 85.79 2,244,419
Feb 9, 2016 86.03 87.12 85.79 86.85 1,377,493
Feb 8, 2016 86.84 87.81 85.24 86.22 1,684,251
Feb 5, 2016 86.18 86.86 85.04 86.45 1,772,510
Feb 4, 2016 86.94 87.56 86.44 86.61 1,384,835
Feb 3, 2016 86.67 87.84 86.10 87.09 1,776,346
Feb 2, 2016 85.15 86.30 84.98 86.22 1,253,904
Feb 1, 2016 84.51 85.84 84.29 85.31 1,089,454
Jan 29, 2016 84.00 85.18 82.81 85.01 1,519,246
Jan 28, 2016 82.00 83.90 81.59 83.25 770,979
Jan 27, 2016 81.26 82.54 81.04 82.00 987,276
Jan 26, 2016 81.11 82.27 80.85 81.70 953,772
Jan 25, 2016 81.37 81.43 80.53 80.76 859,186
Jan 22, 2016 79.94 81.42 79.38 81.33 1,372,673
Jan 21, 2016 80.18 80.76 78.72 79.25 1,446,382
Jan 20, 2016 81.71 82.39 79.53 80.19 2,032,971
Jan 19, 2016 81.26 82.43 80.87 82.23 1,685,249
Jan 15, 2016 80.29 81.20 79.82 80.54 1,468,767
Jan 14, 2016 80.19 81.82 79.87 81.32 1,152,583
Jan 13, 2016 80.42 81.18 80.01 80.25 1,825,338
Jan 12, 2016 79.77 79.77 78.46 79.60 1,526,175
Jan 11, 2016 78.59 79.37 78.58 79.15 1,846,519
Jan 8, 2016 78.72 79.16 78.25 78.38 1,581,323
Jan 7, 2016 78.78 79.49 78.49 78.72 1,421,447
Jan 6, 2016 79.37 80.07 79.13 79.59 2,098,595
Jan 5, 2016 78.96 80.10 78.01 79.95 1,259,081
Jan 4, 2016 79.50 79.67 78.42 79.14 1,406,250
Dec 31, 2015 81.43 81.67 79.34 80.19 979,944
Dec 30, 2015 81.59 81.92 81.23 81.54 1,153,460