DTE Energy Company Historical Stock Prices

DTZ 
$26.04
*  
0.63
2.36%
Get DTZ Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading DTZ 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: 1 Year, From 06-MAY-2014 TO 06-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.
16:00  26.60  26.70  26.01  26.04 29,254
05/06/2015 26.7 26.7 26.01 26.04 29,254
05/05/2015 26.63 26.68 26.6 26.67 6,028
05/04/2015 26.61 26.72 26.585 26.67 10,622
05/01/2015 26.63 26.75 26.58 26.68 7,787
04/30/2015 26.81 26.81 26.63 26.63 9,345
04/29/2015 26.8 26.84 26.74 26.79 5,139
04/28/2015 26.75 26.83 26.7 26.81 17,299
04/27/2015 26.73 26.81 26.73 26.74 8,261
04/24/2015 26.73 26.79 26.73 26.78 5,463
04/23/2015 26.72 26.83 26.7044 26.74 14,275
04/22/2015 26.65 26.75 26.5727 26.632 15,439
04/21/2015 26.65 26.65 26.59 26.59 8,023
04/20/2015 26.75 26.75 26.64 26.64 9,758
04/17/2015 26.94 26.94 26.64 26.65 37,523
04/16/2015 26.95 26.95 26.79 26.87 8,180
04/15/2015 26.88 26.99 26.7331 26.99 12,844
04/14/2015 26.95 27.06 26.8 26.8375 23,507
04/13/2015 26.99 26.99 26.71 26.85 9,620
04/10/2015 27.1 27.1 26.8189 26.93 9,193
04/09/2015 26.94 27.1 26.87 26.9953 15,827
04/08/2015 26.85 26.93 26.76 26.87 12,984
04/07/2015 26.69 26.7715 26.57 26.7715 21,420
04/06/2015 26.7 26.714 26.66 26.69 5,738
04/02/2015 26.61 26.7304 26.5818 26.69 5,789
04/01/2015 26.64 26.73 26.5863 26.69 9,228
03/31/2015 26.66 26.82 26.64 26.66 20,330
03/30/2015 26.8 26.96 26.7201 26.95 10,275
03/27/2015 26.78 26.78 26.7097 26.76 5,380
03/26/2015 26.68 26.7055 26.49 26.69 14,982
03/25/2015 26.75 26.88 26.71 26.71 18,286
03/24/2015 26.81 26.8899 26.67 26.85 14,759
03/23/2015 26.88 26.8844 26.7601 26.85 9,980
03/20/2015 26.7 26.94 26.6969 26.808 16,247
03/19/2015 26.77 26.84 26.5701 26.7 13,982
03/18/2015 26.78 26.9091 26.6001 26.84 11,627
03/17/2015 26.65 26.77 26.57 26.73 13,697
03/16/2015 26.52 26.9 26.52 26.78 11,443
03/13/2015 26.61 26.76 26.48 26.65 14,024
03/12/2015 26.7 26.8 26.62 26.7 12,237
03/11/2015 26.99 27.08 26.61 26.69 17,479
03/10/2015 26.61 27.03 26.414 26.92 20,399
03/09/2015 26.59 26.69 26.39 26.58 12,610
03/06/2015 27.09 27.09 26.45 26.54 11,705
03/05/2015 27 27.14 26.85 27.14 11,957
03/04/2015 26.98 27.14 26.91 27.06 23,602
03/03/2015 26.83 27.01 26.76 27.01 12,483
03/02/2015 27 27 26.7 26.86 18,683
02/27/2015 26.79 27 26.64 26.99 29,498
02/26/2015 26.48 26.77 26.45 26.77 12,634
02/25/2015 26.59 26.77 26.52 26.52 20,926
02/24/2015 26.44 26.58 26.42 26.55 17,711
02/23/2015 26.37 26.44 26.31 26.41 14,631
02/20/2015 26.28 26.3499 26.25 26.3 9,712
02/19/2015 26.18 26.2776 26.04 26.2699 18,623
02/18/2015 26.35 26.35 26.03 26.16 22,078
02/17/2015 26.35 26.38 26.2 26.33 46,943
02/13/2015 26.45 26.59 26.15 26.24 38,161
02/12/2015 26.58 26.65 26.35 26.36 23,205
02/11/2015 26.3 26.48 26.12 26.47 23,357
02/10/2015 26.68 26.68 26.58 26.66 8,672
02/09/2015 26.78 26.79 26.59 26.64 27,757
02/06/2015 26.78 26.78 26.61 26.74 8,430
02/05/2015 26.75 26.7556 26.55 26.68 13,622
02/04/2015 26.94 26.94 26.65 26.75 15,706
02/03/2015 26.92 26.96 26.85 26.85 13,635
02/02/2015 27.04 27.09 26.87 26.95 23,357
01/30/2015 27 27.03 26.94 26.94 12,559
01/29/2015 27.04 27.04 26.9 26.92 19,407
01/28/2015 26.94 27.0692 26.94 27.01 22,829
01/27/2015 26.99 27.04 26.73 26.78 18,017
01/26/2015 27.06 27.24 26.83 26.96 28,380
01/23/2015 27.09 27.12 26.83 27 10,965
01/22/2015 26.87 27 26.75 26.968 13,331
01/21/2015 26.94 26.94 26.54 26.78 19,318
01/20/2015 26.93 27.246 26.855 26.855 13,790
01/16/2015 26.69 26.96 26.469 26.96 17,909
01/15/2015 26.79 26.81 26.44 26.78 9,979
01/14/2015 26.72 26.79 26.6 26.71 12,671
01/13/2015 26.82 26.84 26.64 26.71 19,114
01/12/2015 27.08 27.08 26.75 26.75 24,704
01/09/2015 26.76 27.1 26.58 26.97 9,075
01/08/2015 26.55 26.72 26.55 26.63 21,310
01/07/2015 26.58 26.825 26.52 26.62 10,470
01/06/2015 26.3 26.541 26.19 26.49 29,392
01/05/2015 26.39 26.39 26.14 26.25 24,449
01/02/2015 26.16 26.39 26.08 26.31 25,314
12/31/2014 26.18 26.2026 26.07 26.07 17,349
12/30/2014 26.1 26.18 26.02 26.13 19,808
12/29/2014 26 26.17 25.96 26.05 28,849
12/26/2014 26.05 26.08 25.82 25.96 30,981
12/24/2014 26.15 26.19 25.91 25.94 12,667
12/23/2014 26.16 26.22 25.85 26.1 10,147
12/22/2014 26.06 26.1999 25.92 26.03 13,990
12/19/2014 25.85 26.19 25.85 26.1 12,620
12/18/2014 25.95 26 25.61 25.88 16,592
12/17/2014 25.56 25.88 25.56 25.82 16,514
12/16/2014 25.87 25.87 25.57 25.57 22,449
12/15/2014 26.04 26.04 25.77 25.81 6,876
12/12/2014 26.05 26.05 25.77 25.85 11,897
12/11/2014 26.18 26.18 26 26.03 30,414
12/10/2014 26.27 26.27 25.89 26.07 8,599
12/09/2014 26.1 26.32 26.04 26.14 20,988
12/08/2014 26.17 26.17 25.98 26.07 16,586
12/05/2014 26.01 26.17 26 26.07 8,140
12/04/2014 26.39 26.39 25.78 25.81 20,199
12/03/2014 26.43 26.43 26.3 26.32 15,191
12/02/2014 26.4 26.5 26.3171 26.4 14,919
12/01/2014 26.59 26.6 26.42 26.42 18,322
11/28/2014 26.59 26.66 26.49 26.51 24,198
11/26/2014 26.53 26.62 26.46 26.58 16,613
11/25/2014 26.59 26.608 26.4 26.45 27,688
11/24/2014 26.68 26.69 26.49 26.5 28,483
11/21/2014 26.77 26.77 26.61 26.66 31,808
11/20/2014 26.62 26.75 26.528 26.68 10,674
11/19/2014 26.48 26.71 26.48 26.6 46,153
11/18/2014 26.54 26.67 26.54 26.57 12,737
11/17/2014 26.33 26.68 26.309 26.63 21,856
11/14/2014 26.09 26.51 26.08 26.39 32,578
11/13/2014 26.23 26.29 26.14 26.23 20,916
11/12/2014 26.37 26.37 26.133 26.14 32,897
11/11/2014 26.72 26.81 26.72 26.79 18,777
11/10/2014 26.79 26.83 26.65 26.76 87,394
11/07/2014 26.62 26.97 26.59 26.83 42,078
11/06/2014 26.6 26.72 26.6 26.7 23,319
11/05/2014 26.59 26.7 26.59 26.69 13,563
11/04/2014 26.5 26.649 26.363 26.6 22,844
11/03/2014 26.69 26.77 26.53 26.59 36,964
10/31/2014 26.27 26.89 26.27 26.85 55,126
10/30/2014 26.09 26.65 25.5 26.36 36,679
10/29/2014 26.03 26.23 26.03 26.19 7,399
10/28/2014 26.13 26.18 26.0979 26.1 17,050
10/27/2014 26.11 26.1187 26.004 26.08 7,208
10/24/2014 26.06 26.26 26.06 26.15 18,783
10/23/2014 26.13 26.3 26.11 26.14 9,671
10/22/2014 26.13 26.19 25.98 26.11 19,788
10/21/2014 25.97 26.24 25.97 26.01 18,026
10/20/2014 26.03 26.21 26.02 26.02 18,966
10/17/2014 26.38 26.41 25.94 26.02 28,885
10/16/2014 25.83 26.3 25.83 26.19 21,104
10/15/2014 25.73 26.18 25.69 26.05 14,863
10/14/2014 26.02 26.1999 25.93 25.95 9,435
10/13/2014 26.13 26.13 26 26.04 4,076
10/10/2014 26.01 26.16 25.91 25.95 25,266
10/09/2014 26.15 26.22 25.88 26.19 9,747
10/08/2014 25.77 26.24 25.77 26.22 5,715
10/07/2014 25.75 25.81 25.714 25.775 6,488
10/06/2014 25.76 25.83 25.67 25.73 21,236
10/03/2014 25.86 25.895 25.75 25.75 6,568
10/02/2014 25.65 25.83 25.59 25.78 13,604
10/01/2014 25.69 25.91 25.63 25.69 63,603
09/30/2014 25.64 26 25.62 25.77 19,655
09/29/2014 25.53 25.7 25.53 25.65 14,182
09/26/2014 25.51 25.64 25.51 25.63 15,674
09/25/2014 25.61 25.67 25.59 25.59 14,942
09/24/2014 25.67 25.68 25.62 25.65 10,263
09/23/2014 25.74 25.74 25.6 25.62 9,937
09/22/2014 25.77 25.8 25.65 25.69 12,201
09/19/2014 25.9 25.9 25.75 25.78 5,236
09/18/2014 25.41 25.79 25.41 25.77 15,974
09/17/2014 25.34 25.61 25.34 25.56 27,073
09/16/2014 25.26 25.324 25.23 25.28 19,696
09/15/2014 25.25 25.55 25.25 25.26 19,559
09/12/2014 25.5 25.5599 25.2525 25.29 22,941
09/11/2014 25.65 25.8 25.59 25.59 19,435
09/10/2014 25.72 25.8503 25.66 25.73 9,248
09/09/2014 25.84 25.98 25.8 25.9 9,785
09/08/2014 25.64 26.1086 25.64 26.07 25,721
09/05/2014 26.2 26.24 26.1101 26.13 21,384
09/04/2014 26.32 26.35 26.11 26.21 32,539
09/03/2014 26.34 26.5 26.34 26.38 14,163
09/02/2014 26.66 26.66 26.34 26.42 61,364
08/29/2014 26.33 26.67 26.33 26.49 11,138
08/28/2014 26.38 26.426 26.36 26.41 13,311
08/27/2014 26.23 26.47 26.23 26.47 16,877
08/26/2014 26.05 26.28 26.05 26.27 17,062
08/25/2014 26.26 26.34 26.2 26.2 17,192
08/22/2014 26.24 26.34 26.21 26.34 11,488
08/21/2014 26.23 26.23 26.1604 26.22 7,399
08/20/2014 26.0904 26.2 26.0904 26.2 17,156
08/19/2014 26.3 26.32 26.1 26.18 10,359
08/18/2014 26.34 26.34 26.1 26.23 16,245
08/15/2014 26.0653 26.0653 25.88 26.06 28,210
08/14/2014 25.89 26.14 25.89 26 17,736
08/13/2014 25.8 25.95 25.63 25.88 29,233
08/12/2014 26 26.08 25.95 26.04 24,766
08/11/2014 25.91 25.96 25.9 25.94 14,899
08/08/2014 25.91 25.99 25.91 25.91 46,046
08/07/2014 25.74 25.94 25.74 25.88 32,902
08/06/2014 25.63 25.8492 25.63 25.73 14,628
08/05/2014 25.81 25.85 25.64 25.7596 14,910
08/04/2014 25.94 25.95 25.76 25.94 24,054
08/01/2014 26.07 26.24 25.8538 25.94 22,231
07/31/2014 26.19 26.2499 26.07 26.14 29,339
07/30/2014 26.26 26.35 26.26 26.34 46,182
07/29/2014 26.11 26.4 26.11 26.33 14,880
07/28/2014 26.25 26.3 26.25 26.29 53,157
07/25/2014 26.23 26.25 26.18 26.25 6,750
07/24/2014 26.19 26.4 26.15 26.2 19,567
07/23/2014 26.2 26.29 26.15 26.25 9,825
07/22/2014 26.13 26.33 26.13 26.2 13,335
07/21/2014 26.28 26.28 26.14 26.14 17,406
07/18/2014 26.07 26.45 26.07 26.45 18,500
07/17/2014 25.9 26.27 25.9 25.9668 9,631
07/16/2014 26.15 26.23 26.05 26.09 7,541
07/15/2014 26.221 26.221 26.05 26.1599 5,996
07/14/2014 26.13 26.2 26.04 26.09 15,476
07/11/2014 25.75 26.13 25.75 26.09 19,429
07/10/2014 25.67 25.89 25.67 25.81 9,313
07/09/2014 25.8 25.84 25.75 25.78 16,969
07/08/2014 25.73 25.8 25.72 25.77 11,793
07/07/2014 25.9 25.9 25.75 25.75 12,226
07/03/2014 25.92 26.05 25.87 25.9 8,785
07/02/2014 26.06 26.1 26.033 26.06 13,303
07/01/2014 26.1 26.1 26.05 26.1 8,811
06/30/2014 26.1 26.1 26.0499 26.07 31,123
06/27/2014 26.09 26.2399 26.08 26.16 97,459
06/26/2014 25.99 26.0799 25.98 26.0799 8,847
06/25/2014 25.94 26 25.82 26 19,242
06/24/2014 25.63 25.97 25.61 25.93 22,789
06/23/2014 25.73 25.82 25.62 25.69 22,783
06/20/2014 25.8 25.8 25.71 25.74 15,489
06/19/2014 25.87 25.92 25.72 25.81 19,707
06/18/2014 25.94 25.978 25.87 25.94 25,103
06/17/2014 25.76 25.95 25.76 25.89 22,724
06/16/2014 25.7 25.93 25.69 25.88 15,637
06/13/2014 25.79 25.82 25.76 25.78 8,491
06/12/2014 25.76 25.7699 25.65 25.75 310,288
06/11/2014 25.69 25.7843 25.66 25.72 12,841
06/10/2014 25.9 25.97 25.67 25.71 13,460
06/09/2014 25.94 25.95 25.79 25.8 9,237
06/06/2014 25.86 25.87 25.8 25.83 4,832
06/05/2014 25.58 25.75 25.57 25.75 19,452
06/04/2014 25.51 25.63 25.3 25.58 27,273
06/03/2014 26.02 26.02 25.62 25.63 10,573
06/02/2014 26.04 26.04 25.9536 25.97 8,204
05/30/2014 26.04 26.1 25.9 25.98 12,946
05/29/2014 26 26.13 25.99 26.08 18,268
05/28/2014 25.96 25.98 25.9085 25.974 7,224
05/27/2014 25.781 25.93 25.7 25.88 11,157
05/23/2014 25.79 25.82 25.67 25.79 9,414
05/22/2014 26.03 26.03 25.81 25.81 9,530
05/21/2014 25.96 26.04 25.91 25.96 8,901
05/20/2014 26.08 26.12 25.89 25.99 21,960
05/19/2014 26 26.09 25.99 26.08 16,339
05/16/2014 25.99 26.09 25.99 26.07 22,001
05/15/2014 25.97 26.07 25.83 25.99 30,297
05/14/2014 25.85 25.96 25.68 25.95 23,482
05/13/2014 26.13 26.2599 26.13 26.19 20,428
05/12/2014 26.02 26.15 26.02 26.13 14,287
05/09/2014 25.94 26.0467 25.94 26.02 15,697
05/08/2014 25.92 26.0079 25.92 25.96 15,664
05/07/2014 26.05 26.08 25.93 25.95 47,167
05/06/2014 25.95 26.1 25.95 26.1 23,621
*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?