DTE Energy Co historical prices

   Watch this stock

Historical chart

    91.54 
    85.05 
    78.56 
 Jul 31, 2014 Jul 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2015 78.57 78.78 78.19 78.62 1,365,355
Jul 27, 2015 77.34 79.30 77.32 78.68 1,433,050
Jul 24, 2015 76.54 78.04 76.54 77.36 1,805,850
Jul 23, 2015 76.86 77.06 75.59 76.17 943,541
Jul 22, 2015 76.76 77.52 76.61 77.14 774,748
Jul 21, 2015 77.41 77.56 76.34 76.66 809,634
Jul 20, 2015 77.44 77.44 76.58 77.41 1,015,047
Jul 17, 2015 78.23 78.49 77.50 77.51 1,212,612
Jul 16, 2015 77.68 78.67 77.48 78.54 770,565
Jul 15, 2015 77.12 77.57 76.63 77.50 779,899
Jul 14, 2015 77.25 77.83 76.94 77.10 632,363
Jul 13, 2015 77.81 77.90 76.75 77.26 983,998
Jul 10, 2015 77.71 78.40 76.50 77.51 971,596
Jul 9, 2015 78.17 78.46 76.72 76.86 1,190,706
Jul 8, 2015 78.26 78.88 77.85 77.96 1,402,288
Jul 7, 2015 76.92 78.90 76.60 78.56 2,166,659
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