DTE Energy Co historical prices

   Watch this stock

Historical chart

    84.16 
    77.81 
    71.45 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 5, 2014 82.95 84.42 82.48 84.16 1,896,383
Nov 4, 2014 82.94 83.47 82.17 82.39 643,631
Nov 3, 2014 82.36 82.99 82.28 82.80 967,685
Oct 31, 2014 82.33 82.33 81.47 82.16 1,135,043
Oct 30, 2014 80.22 82.01 80.13 81.99 1,355,404
Oct 29, 2014 80.45 81.09 79.32 80.05 1,431,288
Oct 28, 2014 80.64 81.21 80.10 81.20 1,530,702
Oct 27, 2014 80.00 81.15 80.00 80.61 1,482,166
Oct 24, 2014 80.12 80.96 79.86 80.20 1,547,846
Oct 23, 2014 80.35 80.85 79.83 80.00 1,238,204
Oct 22, 2014 79.97 80.78 79.59 79.86 969,068
Oct 21, 2014 79.13 79.85 78.77 79.75 1,386,653
Oct 20, 2014 77.00 78.74 77.00 78.64 1,372,583
Oct 17, 2014 77.05 77.42 75.76 76.98 2,901,094
Oct 16, 2014 77.30 77.72 76.43 76.88 2,571,780
Oct 15, 2014 79.56 80.25 76.35 77.90 1,690,199
Oct 14, 2014 79.38 80.20 78.82 79.51 2,131,219
Oct 13, 2014 78.68 79.88 78.44 78.90 1,290,043