Historical Stock Prices

DTE 
$76.3
*  
0.55
0.73%
Get DTE Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 76.05 76.42 75.8 76.3 1,195,022
09/18/2014 76.61 77.06 75.4 75.75 745,081
09/17/2014 76.94 77.26 76.12 76.59 546,553
09/16/2014 76.04 77.24 75.92 76.9 583,585
09/15/2014 75.89 76.34 75.75 76.04 492,919
09/12/2014 76.92 76.99 75.32 75.57 1,289,568
09/11/2014 76.81 77.35 76.42 77.24 520,199
09/10/2014 77.79 77.96 76.99 77.32 774,023
09/09/2014 78.45 78.45 77.85 77.87 716,722
09/08/2014 78.89 78.89 78.06 78.45 662,436
09/05/2014 77.79 78.845 77.79 78.83 656,219
09/04/2014 77.72 77.875 77.185 77.75 596,131
09/03/2014 77.55 77.97 77.34 77.74 700,773
09/02/2014 78.13 78.3 76.97 77.42 878,936
08/29/2014 77.94 78.26 77.71 78.25 827,477
08/28/2014 76.89 77.94 76.6 77.91 817,890
08/27/2014 76.5 76.98 76.425 76.93 789,344
08/26/2014 77.6 77.78 76.28 76.31 782,472
08/25/2014 77.07 77.557 76.85 77.45 790,064
08/22/2014 77.38 77.62 76.44 76.89 821,261
08/21/2014 77.25 77.82 77.14 77.33 984,283
08/20/2014 77.15 77.42 76.68 77.36 669,999
08/19/2014 76.35 77.29 76.1528 77.24 619,491
08/18/2014 76.47 76.76 76.09 76.3 987,992
08/15/2014 76 76.55 75.62 76.36 1,150,872
08/14/2014 75.42 75.94 75.22 75.92 660,140
08/13/2014 74.61 75.241 74.39 75.13 619,783
08/12/2014 74.4 74.76 74.24 74.39 774,294
08/11/2014 74.76 75.16 74.4 74.63 592,001
08/08/2014 73.33 74.77 72.95 74.72 1,028,689
08/07/2014 72.51 73.57 72.51 73.07 1,482,196
08/06/2014 71.78 72.48 71.6 72.07 2,854,201
08/05/2014 73.22 73.6 71.88 72.11 1,111,128
08/04/2014 74.18 74.295 72.44 73.54 1,392,663
08/01/2014 73.6 74.68 73.45 74.13 843,259
07/31/2014 75.38 75.48 73.74 73.82 1,107,847
07/30/2014 76.59 77.01 75.21 75.4 1,479,061
07/29/2014 76.95 77.4 76.5 76.65 1,642,472
07/28/2014 75.73 77.21 75.72 77.03 796,086
07/25/2014 76.62 76.9616 75.62 76 1,046,394
07/24/2014 76.59 77.3 76.28 77.26 1,479,019
07/23/2014 76.18 76.58 75.78 76.57 1,365,524
07/22/2014 76.24 76.24 75.72 76.09 716,030
07/21/2014 76.68 76.68 75.8 75.92 1,036,228
07/18/2014 76.15 76.77 75.59 76.57 763,481
07/17/2014 75.89 76.4 75.76 75.84 1,209,371
07/16/2014 76.22 76.25 75.392 76.19 691,254
07/15/2014 75.46 76.18 75.3675 76.06 1,407,085
07/14/2014 76.01 76.29 75.39 75.4 656,311
07/11/2014 76.18 76.49 75.84 75.91 626,243
07/10/2014 75.34 76.4 75.2525 76.36 956,979
07/09/2014 75.91 76.18 75.11 75.42 966,458
07/08/2014 75.27 76.18 75.08 75.97 671,080
07/07/2014 75.22 75.87 75.1 75.4 981,090
07/03/2014 75.31 75.33 74.7401 75.11 877,003
07/02/2014 76.95 77.1 75.36 75.68 1,308,182
07/01/2014 77.96 78.1 77.11 77.19 1,420,115
06/30/2014 77.8 78.2 77.47 77.87 1,921,869
06/27/2014 77.59 78.08 77.27 77.74 946,050
06/26/2014 77.9 78.0499 77.17 77.74 1,353,448
06/25/2014 77.36 78.18 77.36 78.04 822,700
06/24/2014 77.33 77.98 77.3 77.71 461,548
06/23/2014 77.61 77.974 77.04 77.47 548,578
06/20/2014 77.96 78.05 77.54 77.63 998,317
06/19/2014 77.08 77.72 76.845 77.67 931,924
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?