DTE Energy Co historical prices

   Watch this stock

Historical chart

    91.54 
    85.05 
    78.56 
 Jul 8, 2014 Jul 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 6, 2015 76.08 76.64 75.82 76.47 1,334,307
Jul 2, 2015 75.62 76.41 75.39 76.22 1,327,682
Jul 1, 2015 74.75 75.26 74.53 75.24 1,050,894
Jun 30, 2015 74.93 75.00 74.43 74.64 1,447,912
Jun 29, 2015 75.00 75.85 74.60 74.64 1,684,205
Jun 26, 2015 73.70 74.97 73.39 74.96 2,025,383
Jun 25, 2015 74.00 74.18 73.68 73.89 985,102
Jun 24, 2015 74.38 74.68 73.74 73.85 941,208
Jun 23, 2015 75.15 75.25 74.03 74.36 895,800
Jun 22, 2015 75.84 75.99 75.10 75.39 605,707
Jun 19, 2015 76.07 76.41 75.63 75.69 1,775,744
Jun 18, 2015 75.02 76.28 75.02 76.05 1,140,507
Jun 17, 2015 74.08 75.13 74.01 74.98 1,228,313
Jun 16, 2015 73.63 74.15 73.23 74.10 949,940
Jun 15, 2015 74.06 74.34 73.54 73.78 915,070
Jun 12, 2015 74.41 74.80 74.06 74.08 778,089
Jun 11, 2015 74.86 75.30 74.45 74.81 1,304,091
Jun 10, 2015 74.96 75.30 74.50 75.03 1,461,646
Jun 9, 2015 74.45 74.85 74.34 74.52 1,479,663
Jun 8, 2015 74.94 75.14 74.51 74.53 1,127,297
Jun 5, 2015 75.94 76.04 74.82 74.94 1,838,914
Jun 4, 2015 76.36 77.11 76.25 76.68 1,530,492
Jun 3, 2015 77.70 77.98 76.12 76.67 1,128,384
Jun 2, 2015 78.87 78.90 77.33 77.84 1,105,604
Jun 1, 2015 79.33 79.72 79.06 79.26 666,201
May 29, 2015 79.52 79.74 79.00 79.23 868,053
May 28, 2015 79.32 79.77 78.98 79.53 776,181
May 27, 2015 79.41 79.51 78.94 79.20 1,175,288
May 26, 2015 79.59 79.59 78.79 79.16 680,195
May 22, 2015 79.51 79.87 78.99 79.61 636,245