Home > Quotes > DTE > Historical Prices

DTE Energy Company Historical Stock Prices

DTE 
$70.3
*  
1.21
  negative  
1.69%
Get DTE Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  71.36  72.18  69.86  70.30 1,246,921
05/21/2013 71.71 71.87 70.98 71.51 790,220
05/20/2013 71.66 71.87 71.3 71.54 734,468
05/17/2013 71.04 71.77 70.95 71.77 1,113,078
05/16/2013 71.24 71.26 70.79 71.03 881,269
05/15/2013 70.67 71.6922 70.32 71.39 883,576
05/14/2013 69.9 70.85 69.71 70.68 945,339
05/13/2013 69.99 70.17 69.565 69.88 895,836
05/10/2013 70.21 70.32 69.42 70.3 1,307,665
05/09/2013 71.63 71.83 70.03 70.21 895,752
05/08/2013 71.85 72.21 71.44 71.63 1,151,875
05/07/2013 71.9 72.25 71.65 71.98 1,309,617
05/06/2013 72.52 72.7 71.46 71.46 614,282
05/03/2013 72.63 73 72.3 72.6 983,427
05/02/2013 72.39 72.72 72.12 72.38 772,292
05/01/2013 72.86 73.205 72.31 72.44 1,237,346
04/30/2013 72.27 73.07 72.07 72.88 1,530,769
04/29/2013 72.7 73.24 72.02 72.19 1,860,353
04/26/2013 72.32 72.958 71.12 72.26 1,707,257
04/25/2013 72.96 73.09 72.09 72.25 1,864,567
04/24/2013 72.92 73.16 72.57 72.68 1,123,762
04/23/2013 73.1 73.32 72.35 72.77 1,143,265
04/22/2013 72.26 73.05 71.96 72.9 891,790
04/19/2013 72.09 72.549 71.88 72.26 1,431,389
04/18/2013 71.93 72.48 71.65 72.05 1,409,825
04/17/2013 71.06 72.03 70.87 71.95 1,737,684
04/16/2013 70.5 71.4 69.95 71.36 1,450,330
04/15/2013 70.17 70.86 70.05 70.39 1,630,601
04/12/2013 69.43 70.42 69.43 70.35 766,985
04/11/2013 69.31 69.61 69.03 69.55 644,694
04/10/2013 68.67 69.27 68.67 69.24 787,025
04/09/2013 69.43 69.5 68.54 68.58 962,078
04/08/2013 68.74 69.47 68.56 69.45 511,744
04/05/2013 68.43 68.88 68.33 68.83 562,642
04/04/2013 68.5 68.91 68.459 68.84 463,251
04/03/2013 68.58 68.91 68.22 68.43 644,939
04/02/2013 68.48 68.92 68.24 68.53 791,392
04/01/2013 68.34 68.64 68.13 68.39 592,339
03/28/2013 66.97 68.375 66.87 68.34 1,241,676
03/27/2013 66.47 67.02 66.28 66.99 797,121
03/26/2013 66.37 66.82 66.35 66.82 579,145
03/25/2013 66.62 66.95 65.82 66.06 719,475
03/22/2013 66.27 66.63 66.14 66.28 442,400
03/21/2013 66.28 66.5 66.07 66.2 553,268
03/20/2013 66.35 66.68 66.3 66.47 627,423
03/19/2013 66.26 66.52 65.74 66.02 779,673
03/18/2013 66 66.36 65.87 66.1 616,331
03/15/2013 66.15 66.62 66.02 66.36 1,165,227
03/14/2013 66.36 66.66 66.18 66.41 681,598
03/13/2013 66.74 67 66.52 66.89 466,735
03/12/2013 66.64 66.7 66.32 66.66 3,571,388
03/11/2013 66.58 66.84 66.52 66.75 2,647,957
03/08/2013 66.61 66.76 66.08 66.65 2,052,459
03/07/2013 66.82 67.25 66.48 66.49 688,630
03/06/2013 67.7 67.7 66.61 66.81 978,071
03/05/2013 67.27 67.775 67.21 67.52 1,066,204
03/04/2013 66.37 67.45 66.37 67.08 977,929
03/01/2013 66.66 66.74 66.08 66.43 1,316,820
02/28/2013 66.3 67.01 66.18 66.8 1,183,294
02/27/2013 65.8 66.29 65.7 66.26 769,841
02/26/2013 65.46 65.81 65.071 65.79 1,190,687
02/25/2013 65.77 66.18 65.29 65.34 1,716,649
02/22/2013 65.03 65.64 64.93 65.62 614,905
02/21/2013 64.85 64.91 64.45 64.83 767,734
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.