DTE Energy Co historical prices

   Watch this stock

Historical chart

    79.32 
    74.39 
    69.46 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 76.05 76.42 75.80 76.30 1,195,022
Sep 18, 2014 76.61 77.06 75.40 75.75 745,081
Sep 17, 2014 76.94 77.26 76.12 76.59 546,553
Sep 16, 2014 76.04 77.24 75.92 76.90 583,585
Sep 15, 2014 75.89 76.34 75.75 76.04 492,919
Sep 12, 2014 76.92 76.99 75.32 75.57 1,289,898
Sep 11, 2014 76.81 77.35 76.42 77.24 520,199
Sep 10, 2014 77.79 77.96 76.99 77.32 774,023
Sep 9, 2014 78.45 78.45 77.85 77.87 716,722
Sep 8, 2014 78.89 78.89 78.06 78.45 662,436
Sep 5, 2014 77.79 78.84 77.79 78.83 656,219
Sep 4, 2014 77.72 77.88 77.18 77.75 596,131
Sep 3, 2014 77.55 77.97 77.34 77.74 700,773
Sep 2, 2014 78.13 78.30 76.97 77.42 878,936
Aug 29, 2014 77.94 78.26 77.71 78.25 827,477
Aug 28, 2014 76.89 77.94 76.60 77.91 817,890
Aug 27, 2014 76.50 76.98 76.42 76.93 789,344
Aug 26, 2014 77.60 77.78 76.28 76.31 782,472
Aug 25, 2014 77.07 77.56 76.85 77.45 790,064
Aug 22, 2014 77.38 77.62 76.44 76.89 821,261
Aug 21, 2014 77.25 77.82 77.14 77.33 984,283
Aug 20, 2014 77.15 77.42 76.68 77.36 669,999
Aug 19, 2014 76.35 77.29 76.15 77.24 619,491
Aug 18, 2014 76.47 76.76 76.09 76.30 987,992
Aug 15, 2014 76.00 76.55 75.62 76.36 1,150,872
Aug 14, 2014 75.42 75.94 75.22 75.92 660,140
Aug 13, 2014 74.61 75.24 74.39 75.13 619,783
Aug 12, 2014 74.40 74.76 74.24 74.39 774,294
Aug 11, 2014 74.76 75.16 74.40 74.63 592,001
Aug 8, 2014 73.33 74.77 72.95 74.72 1,028,689