Historical Stock Prices

DTE 
$80.16
*  
0.71
0.89%
Get DTE Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading DTE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 79.41 80.54 79.215 80.16 1,291,951
03/26/2015 79.65 80.255 78.97 79.45 1,585,703
03/25/2015 80.55 80.95 79.51 79.54 922,136
03/24/2015 81.2 81.775 80.36 80.38 763,959
03/23/2015 81.4 82 81.3 81.39 848,772
03/20/2015 80 81.69 79.82 81.57 2,395,317
03/19/2015 79.94 80.82 79.51 79.58 1,402,353
03/18/2015 78.64 80.73 78.37 80.2 2,156,060
03/17/2015 78.7 79.14 78.17 78.62 1,153,553
03/16/2015 78.2 79.51 77.978 78.97 1,249,258
03/13/2015 78.35 78.38 76.84 77.72 1,423,496
03/12/2015 77.86 78.78 77.68 78.45 1,605,532
03/11/2015 78.82 79.1599 78.13 78.15 840,495
03/10/2015 78.28 79.55 78.15 78.78 1,119,954
03/09/2015 78.45 79.0399 78.02 78.47 1,114,887
03/06/2015 80.15 80.38 78 78.41 1,157,727
03/05/2015 80.9 81.47 80.69 81.14 788,675
03/04/2015 80.52 80.76 80.3 80.58 1,059,158
03/03/2015 80.28 80.94 79.81 80.72 1,540,464
03/02/2015 81.91 82.01 79.87 80.44 1,195,648
02/27/2015 82.17 82.22 81.62 82.03 1,074,272
02/26/2015 82.96 83.17 81.84 81.96 1,236,067
02/25/2015 84.31 84.31 82.65 82.76 951,287
02/24/2015 83.69 84.89 83.5 84.2 1,049,756
02/23/2015 83.31 83.915 83.15 83.9 966,575
02/20/2015 83.49 83.71 82.02 83.2 1,311,395
02/19/2015 84.97 84.97 83.16 83.4 1,100,702
02/18/2015 82.06 84.5 81.88 84.5 1,873,684
02/17/2015 81.41 82.94 81.26 81.91 2,444,061
02/13/2015 84.52 84.52 80.63 81.56 2,446,272
02/12/2015 84.7 84.88 83.78 83.99 1,529,899
02/11/2015 86.23 86.31 84.505 84.7 946,623
02/10/2015 84.91 86.78 84.91 86.7 971,171
02/09/2015 85.08 85.8 84.52 84.91 1,070,650
02/06/2015 89.36 89.88 84.83 85.25 1,240,847
02/05/2015 89.12 89.66 88.27 89.57 956,700
02/04/2015 89.92 89.95 88.37 88.62 1,018,154
02/03/2015 90.2 90.82 89.64 90.03 1,075,980
02/02/2015 89.86 90.78 88.93 90.48 749,148
01/30/2015 91.2 91.51 89.56 89.66 885,895
01/29/2015 90.23 91.74 89.75 91.54 572,612
01/28/2015 91.16 92.27 89.95 90.23 698,946
01/27/2015 90.71 91.7 90.592 91.3 544,489
01/26/2015 91.02 91.02 89.98 90.93 711,740
01/23/2015 90.98 91.66 90.77 91.24 444,203
01/22/2015 90.98 91.42 90.03 90.7 539,382
01/21/2015 89.76 90.98 89.07 90.87 668,609
01/20/2015 90.25 90.35 89.14 90.08 698,279
01/16/2015 88.8 90.05 88.55 89.96 663,812
01/15/2015 88.63 89.18 88.0301 88.97 799,869
01/14/2015 86.44 88.26 86.42 88.16 754,695
01/13/2015 87.45 88.72 86.57 87.22 645,642
01/12/2015 87.19 87.41 86.02 86.73 840,558
01/09/2015 87.46 87.6 86.29 86.8 675,016
01/08/2015 87.35 87.9 87.07 87.45 681,220
01/07/2015 86.31 87.38 85.69 87.05 932,948
01/06/2015 86.45 87.82 85.96 86.03 1,234,169
01/05/2015 86.91 87.28 85.82 86.16 1,101,157
01/02/2015 86.83 87.24 85.98 87.01 873,388
12/31/2014 88.37 88.5 86.25 86.37 1,096,391
12/30/2014 89.81 89.83 87.82 87.97 714,875
12/29/2014 89.19 90.77 89.0801 90.18 1,082,076
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?