DTE Energy Company Historical Stock Prices

DTE 
$81.14
*  
0.56
0.69%
Get DTE Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading DTE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    DTE After Hours
 
 
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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  80.75  81.47  80.69  81.14 777,098
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
12/26/2014 88 89.43 88 89.32 881,123
12/24/2014 86.48 88.15 86.48 87.94 457,226
12/23/2014 86.54 86.86 86.21 86.41 700,178
12/22/2014 85.75 86.24 85.2 86.23 730,956
12/19/2014 85.74 86.49 85.4 85.75 1,872,234
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
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?