DTE Energy Co historical prices

   Watch this stock

Historical chart

    81.20 
    75.83 
    70.47 
 Nov 1, 2013 Oct 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 10, 2014 78.28 79.36 78.14 78.73 1,549,027
Oct 9, 2014 79.29 80.20 77.80 77.87 1,966,371
Oct 8, 2014 76.95 79.24 76.95 79.10 1,696,097
Oct 7, 2014 76.67 77.70 76.63 77.02 843,653
Oct 6, 2014 76.92 77.37 76.49 76.85 614,047
Oct 3, 2014 76.41 76.96 75.86 76.87 860,746
Oct 2, 2014 76.19 76.95 76.06 76.27 912,238
Oct 1, 2014 76.22 77.21 76.08 76.28 834,696
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