DTE Energy Company Historical Stock Prices

DTE 
$85.58
*  
0.10
0.12%
Get DTE Alerts
*Delayed - data as of Dec. 19, 2014 11:09 ET  -  Find a broker to begin trading DTE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    DTE Real Time
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
11:09  85.69  86.32  85.49  85.58 551,109
12/18/2014 83.86 85.48 83.47 85.48 820,866
12/17/2014 82.3 83.99 82.3 83.75 1,167,703
12/16/2014 81.62 83.47 81.13 82.07 909,048
12/15/2014 82.21 82.76 80.91 81.54 1,226,969
12/12/2014 82.94 83.83 81.85 81.89 936,284
12/11/2014 81.79 83.73 81.6 82.73 885,595
12/10/2014 83.36 84.22 81.92 81.98 1,239,608
12/09/2014 82.46 83.57 82.31 83.31 1,100,339
12/08/2014 82.14 83.4301 81.965 82.69 1,332,862
12/05/2014 82.19 82.75 81.69 82 710,773
12/04/2014 82.48 82.91 82 82.65 896,873
12/03/2014 82.19 82.54 81.53 82.45 950,112
12/02/2014 81.23 82.38 80.71 82.27 988,967
12/01/2014 81.06 82.34 80.81 81.54 1,182,912
11/28/2014 81.08 82.15 80.72 81.46 553,951
11/26/2014 80.63 80.96 80.3 80.67 677,693
11/25/2014 80.64 80.64 79.89 80.39 627,328
11/24/2014 80.79 81.04 80.42 80.53 1,088,141
11/21/2014 81.25 81.46 79.8 80.65 1,220,447
11/20/2014 81.12 81.25 80.42 80.64 953,776
11/19/2014 81.22 81.5476 80.68 81.21 1,130,665
11/18/2014 81.39 81.935 80.67 81.51 1,795,772
11/17/2014 79.59 81.13 79.59 81.1 1,020,303
11/14/2014 79.8 80.22 79.54 79.87 1,030,625
11/13/2014 81.12 81.48 79.62 79.78 1,650,070
11/12/2014 82.07 82.24 80.615 80.9 1,580,019
11/11/2014 83.61 83.67 82.452 82.79 1,170,296
11/10/2014 83.05 83.91 82.83 83.85 720,537
11/07/2014 82.73 83.34 82.5 83.31 850,331
11/06/2014 83.89 83.89 82.16 82.67 2,235,984
11/05/2014 82.95 84.4175 82.48 84.16 1,896,383
11/04/2014 82.94 83.47 82.17 82.39 642,549
11/03/2014 82.36 82.99 82.28 82.8 967,685
10/31/2014 82.33 82.33 81.47 82.16 1,135,043
10/30/2014 80.22 82.01 80.13 81.99 1,355,404
10/29/2014 80.45 81.09 79.325 80.05 1,431,288
10/28/2014 80.64 81.21 80.1 81.2 1,530,702
10/27/2014 80 81.15 80 80.61 1,482,166
10/24/2014 80.12 80.96 79.855 80.2 1,547,846
10/23/2014 80.35 80.85 79.83 80 1,238,204
10/22/2014 79.97 80.78 79.59 79.86 969,068
10/21/2014 79.13 79.85 78.77 79.75 1,386,653
10/20/2014 77 78.7425 77 78.64 1,372,583
10/17/2014 77.05 77.42 75.76 76.98 2,901,088
10/16/2014 77.3 77.715 76.43 76.88 2,571,780
10/15/2014 79.56 80.25 76.35 77.9 1,690,199
10/14/2014 79.38 80.2 78.82 79.51 2,131,219
10/13/2014 78.68 79.88 78.44 78.9 1,290,043
10/10/2014 78.28 79.36 78.14 78.73 1,549,027
10/09/2014 79.29 80.2 77.8 77.87 1,966,371
10/08/2014 76.95 79.24 76.95 79.1 1,696,097
10/07/2014 76.67 77.6967 76.63 77.02 843,453
10/06/2014 76.92 77.37 76.49 76.85 614,047
10/03/2014 76.41 76.96 75.86 76.87 860,746
10/02/2014 76.19 76.95 76.06 76.27 912,238
10/01/2014 76.22 77.21 76.08 76.28 834,696
09/30/2014 76.06 76.81 75.71 76.08 992,121
09/29/2014 75.24 76.03 75.05 75.96 671,839
09/26/2014 75.51 75.79 74.62 75.48 593,886
09/25/2014 75.87 76.19 75.3 75.38 1,108,471
09/24/2014 76.04 76.04 75.23 75.76 861,616
09/23/2014 75.65 76.05 75.41 75.86 935,419
09/22/2014 76.15 76.52 75.62 75.8 943,695
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
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?