DTE Energy Co historical prices

   Watch this stock

Historical chart

    79.32 
    74.39 
    69.46 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 76.06 76.81 75.71 76.08 992,121
Sep 29, 2014 75.24 76.03 75.05 75.96 671,839
Sep 26, 2014 75.51 75.79 74.62 75.48 593,886
Sep 25, 2014 75.87 76.19 75.30 75.38 1,108,471
Sep 24, 2014 76.04 76.04 75.23 75.76 861,616
Sep 23, 2014 75.65 76.05 75.41 75.86 935,419
Sep 22, 2014 76.15 76.52 75.62 75.80 943,695
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