DTE Energy Co historical prices

   Watch this stock

Historical chart

    79.32 
    74.39 
    69.46 
 Jul 30, 2013 Jul 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2014 75.73 77.21 75.72 77.03 796,086
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
Jul 11, 2014 76.18 76.49 75.84 75.91 626,243
Jul 10, 2014 75.34 76.40 75.25 76.36 956,979
Jul 9, 2014 75.91 76.18 75.11 75.42 966,862
Jul 8, 2014 75.27 76.18 75.08 75.97 671,080
Jul 7, 2014 75.22 75.87 75.10 75.40 981,090
Jul 3, 2014 75.31 75.33 74.74 75.11 877,003
Jul 2, 2014 76.95 77.10 75.36 75.68 1,308,332
Jul 1, 2014 77.96 78.10 77.11 77.19 1,420,115
Jun 30, 2014 77.80 78.20 77.47 77.87 1,921,869
Jun 27, 2014 77.59 78.08 77.27 77.74 946,050
Jun 26, 2014 77.90 78.05 77.17 77.74 1,353,448
Jun 25, 2014 77.36 78.18 77.36 78.04 822,700
Jun 24, 2014 77.33 77.98 77.30 77.71 461,548
Jun 23, 2014 77.61 77.97 77.04 77.47 548,578
Jun 20, 2014 77.96 78.05 77.54 77.63 998,317
Jun 19, 2014 77.08 77.72 76.84 77.67 931,924
Jun 18, 2014 74.92 76.87 74.88 76.84 880,175
Jun 17, 2014 74.94 75.25 74.57 74.97 628,473
Jun 16, 2014 74.44 75.72 74.35 75.25 959,126