DTE Energy Co historical prices

   Watch this stock

Historical chart

    91.30 
    83.22 
    75.13 
 Jan 30, 2014 Jan 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 28, 2015 91.16 92.27 89.95 90.23 698,946
Jan 27, 2015 90.71 91.70 90.59 91.30 544,489
Jan 26, 2015 91.02 91.02 89.98 90.93 711,740
Jan 23, 2015 90.98 91.66 90.77 91.24 444,203
Jan 22, 2015 90.98 91.42 90.03 90.70 539,382
Jan 21, 2015 89.76 90.98 89.07 90.87 668,609
Jan 20, 2015 90.25 90.35 89.14 90.08 698,479
Jan 16, 2015 88.80 90.05 88.55 89.96 663,812
Jan 15, 2015 88.63 89.18 88.03 88.97 799,869
Jan 14, 2015 86.44 88.26 86.42 88.16 754,695
Jan 13, 2015 87.45 88.72 86.57 87.22 645,642
Jan 12, 2015 87.19 87.41 86.02 86.73 840,558
Jan 9, 2015 87.46 87.60 86.29 86.80 675,016
Jan 8, 2015 87.35 87.90 87.07 87.45 681,220
Jan 7, 2015 86.31 87.38 85.69 87.05 932,948
Jan 6, 2015 86.45 87.82 85.96 86.03 1,234,169
Jan 5, 2015 86.91 87.28 85.82 86.16 1,101,157
Jan 2, 2015 86.83 87.24 85.98 87.01 873,488
Dec 31, 2014 88.37 88.50 86.25 86.37 1,096,391
Dec 30, 2014 89.81 89.83 87.82 87.97 714,875
Dec 29, 2014 89.19 90.77 89.08 90.18 1,082,076
Dec 26, 2014 88.00 89.43 88.00 89.32 881,123
Dec 24, 2014 86.48 88.15 86.48 87.94 457,226
Dec 23, 2014 86.54 86.86 86.21 86.41 700,178
Dec 22, 2014 85.75 86.24 85.20 86.23 730,956
Dec 19, 2014 85.74 86.49 85.40 85.75 1,872,740
Dec 18, 2014 83.86 85.48 83.47 85.48 828,031
Dec 17, 2014 82.30 83.99 82.30 83.75 1,167,703
Dec 16, 2014 81.62 83.47 81.13 82.07 910,648
Dec 15, 2014 82.21 82.76 80.91 81.54 1,226,969