DTE Energy Co historical prices

   Watch this stock

Historical chart

    91.54 
    85.62 
    79.70 
 Sep 3, 2014 Sep 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 1, 2015 77.21 77.55 75.69 76.12 1,248,955
Aug 31, 2015 78.65 78.71 77.25 78.06 1,672,834
Aug 28, 2015 78.94 79.13 77.74 78.83 1,031,184
Aug 27, 2015 78.31 78.99 77.67 78.97 1,212,763
Aug 26, 2015 77.34 78.00 76.09 77.87 1,626,171
Aug 25, 2015 79.81 80.59 76.54 76.56 1,692,564
Aug 24, 2015 82.07 82.07 78.83 79.22 2,038,089
Aug 21, 2015 83.63 84.21 83.15 83.15 1,920,705
Aug 20, 2015 83.87 85.12 83.35 84.27 1,450,982
Aug 19, 2015 83.41 84.52 83.17 84.38 1,409,713
Aug 18, 2015 83.90 84.11 83.28 83.60 802,460
Aug 17, 2015 83.73 84.32 83.21 84.12 855,481
Aug 14, 2015 82.87 83.79 82.38 83.65 887,517
Aug 13, 2015 82.70 83.48 82.05 83.14 1,067,118
Aug 12, 2015 81.01 83.31 80.71 83.02 1,822,115
Aug 11, 2015 80.79 81.75 80.33 81.16 1,078,117
Aug 10, 2015 81.27 81.49 80.38 80.64 759,154
Aug 7, 2015 79.86 81.60 79.43 81.22 1,454,259
Aug 6, 2015 79.32 79.95 78.44 79.89 997,289
Aug 5, 2015 79.40 79.68 78.92 79.21 586,516
Aug 4, 2015 80.07 80.33 78.97 79.09 1,022,366
Aug 3, 2015 80.50 81.14 79.97 80.36 813,169
Jul 31, 2015 79.91 81.27 79.91 80.46 881,846
Jul 30, 2015 79.03 79.95 78.90 79.55 1,045,338
Jul 29, 2015 78.46 79.38 77.90 79.31 1,107,966
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