Historical Stock Prices

DTE 
$79.23
*  
0.30
0.38%
Get DTE Alerts
*Delayed - data as of May 29, 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-FEB-2015 TO 29-MAY-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.
05/29/2015 79.52 79.74 79 79.23 868,053
05/28/2015 79.32 79.77 78.98 79.53 776,181
05/27/2015 79.41 79.51 78.94 79.2 1,175,288
05/26/2015 79.59 79.59 78.79 79.16 680,195
05/22/2015 79.51 79.87 78.99 79.61 636,245
05/21/2015 79.65 79.89 79.08 79.66 565,774
05/20/2015 79.59 80.29 79.36 79.72 752,160
05/19/2015 79.35 79.94 79.1 79.53 702,725
05/18/2015 78.79 79.76 78.79 79.73 891,266
05/15/2015 78.34 79.24 78.22 79.14 1,834,834
05/14/2015 77.68 78.37 77.49 78.09 1,014,509
05/13/2015 78.48 78.92 76.78 77.19 1,402,675
05/12/2015 78.25 78.72 77.71 78.26 994,092
05/11/2015 79.02 80.1 78.7 78.78 863,308
05/08/2015 79.3 79.865 78.85 79.21 1,220,173
05/07/2015 78.25 79.04 78.22 78.39 956,565
05/06/2015 78.68 79.01 77.19 77.95 1,475,386
05/05/2015 80.66 80.66 78.58 78.69 978,821
05/04/2015 80.27 81.29 80.1 80.61 649,560
05/01/2015 79.82 80.11 79.15 80.08 905,485
04/30/2015 81.06 81.06 79.19 79.63 1,497,649
04/29/2015 81.15 81.49 80.58 81.29 960,024
04/28/2015 81.12 81.99 80.74 81.87 847,467
04/27/2015 83.19 83.318 81.25 81.47 1,232,564
04/24/2015 81.93 83.66 80.67 82.81 1,406,265
04/23/2015 82.03 82.93 81.91 82.82 1,402,034
04/22/2015 81.89 82.1 81.18 81.92 827,247
04/21/2015 82.17 82.71 80.86 81.17 670,831
04/20/2015 80.9 82.83 80.9 82.03 869,485
04/17/2015 80.34 81.39 80.34 80.7 671,322
04/16/2015 81.3 81.34 80.11 80.94 851,889
04/15/2015 81.46 82.27 81.44 81.48 1,035,572
04/14/2015 81.07 81.5999 80.926 81.42 841,155
04/13/2015 81.74 81.83 81 81.05 1,006,841
04/10/2015 81.81 82.28 81.26 81.73 772,349
04/09/2015 81.85 81.86 80.88 81.39 990,834
04/08/2015 82.02 82.362 81.24 81.81 981,074
04/07/2015 83.29 83.39 82.06 82.15 1,199,471
04/06/2015 82.33 84.27 82.16 83.38 1,859,888
04/02/2015 81.35 82.36 81.17 82.08 1,520,461
04/01/2015 80.62 81.38 79.68 81.38 777,181
03/31/2015 80.28 81.35 80.15 80.69 1,205,369
03/30/2015 80.34 81.03 79.95 80.73 665,297
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
*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?