Quantcast

Historical Stock Prices

DTE 
$124.89
*  
1.65
1.34%
Get DTE Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 123.74 125.7 123.5 124.89 1,839,492
03/21/2019 122.5 123.435 122.15 123.24 1,887,660
03/20/2019 122.42 123.44 122.11 122.4 1,034,375
03/19/2019 123.21 123.21 121.71 122.14 1,114,737
03/18/2019 124 124.23 122.9 123.34 1,519,237
03/15/2019 123.63 124.47 123.01 123.98 2,607,976
03/14/2019 124.36 124.82 123.5 124.38 1,198,800
03/13/2019 124.17 124.45 123.76 124.16 1,204,615
03/12/2019 123.91 124.08 123.31 124.06 1,578,387
03/11/2019 123.21 123.87 122.83 123.69 1,228,925
03/08/2019 122.63 123.21 122.02 123.2 1,071,904
03/07/2019 122.75 123.515 122.2 122.5 1,380,893
03/06/2019 122.95 123.185 122.12 122.38 1,117,836
03/05/2019 122.99 123.26 122.47 122.76 706,635
03/04/2019 123.13 123.36 122.1 123.11 812,887
03/01/2019 123.63 123.73 122.26 122.9 1,004,950
02/28/2019 122.44 123.64 121.95 123.56 1,069,211
02/27/2019 121.94 122.53 121.51 122.36 738,315
02/26/2019 123.17 123.17 121.75 122.3 1,003,227
02/25/2019 123.76 123.84 122.2 122.82 1,482,107
02/22/2019 123 123.8 121.99 123.72 861,291
02/21/2019 121.24 122.99 120.83 122.74 1,511,774
02/20/2019 120.28 121.84 119.78 121.77 1,728,390
02/19/2019 119.79 120.57 119.19 120.51 998,122
02/15/2019 119.7 120.06 119.15 119.81 893,162
02/14/2019 119.35 119.94 118.8 119.21 830,387
02/13/2019 119.5 119.59 118.78 119.35 1,099,558
02/12/2019 119.12 119.84 118.17 119.49 1,208,732
02/11/2019 118.56 119.45 118.48 119.04 832,865
02/08/2019 118.11 118.85 117.58 118.56 1,183,197
02/07/2019 112.86 118.38 112.86 118.3 1,305,075
02/06/2019 117.29 117.34 116.32 117.08 1,076,281
02/05/2019 117.3 117.47 116.34 117.3 922,684
02/04/2019 116.36 117.42 114.93 117.39 1,242,988
02/01/2019 117.75 118.06 116.345 117.36 766,769
01/31/2019 115.24 118.32 114.66 117.75 1,762,576
01/30/2019 114.42 115.85 114.23 115.29 702,607
01/29/2019 114.03 115.15 114.03 114.93 886,385
01/28/2019 114.22 114.69 113.305 114.1 838,368
01/25/2019 115.29 115.83 113.83 114.13 1,002,045
01/24/2019 114.24 115.59 113.22 115.5 1,060,011
01/23/2019 113.11 114.34 112.95 114.27 836,774
01/22/2019 113.12 114.03 111.91 113.04 655,338
01/18/2019 113.18 114.06 112.45 112.98 912,462
01/17/2019 111.62 113.35 111.47 113.19 938,910
01/16/2019 110.8 111.87 110.39 111.73 875,864
01/15/2019 109.44 111.91 109.44 111.25 1,466,113
01/14/2019 111.18 111.18 108.52 109.95 1,146,619
01/11/2019 111.79 112.2 110.6276 111.86 797,367
01/10/2019 109.46 111.81 109.44 111.7 1,011,032
01/09/2019 110.21 111.15 109.35 110.07 784,119
01/08/2019 109.53 110.72 109.22 110.59 723,511
01/07/2019 109.39 110.4 108.98 109.62 905,528
01/04/2019 107.83 109.99 107.83 109.99 1,214,123
01/03/2019 108 109.21 107.54 108.34 1,211,008
01/02/2019 110.18 110.42 107.33 107.89 1,165,294
12/31/2018 110.38 110.585 109.28 110.3 715,718
12/28/2018 110.53 111.42 109.5801 110.11 817,417
12/27/2018 109.18 110.2 107.82 110.16 1,349,518
12/26/2018 108.96 110.1244 107.22 109.65 1,435,140
12/24/2018 114.25 114.74 108.72 108.95 652,538
*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?

Smart Portfolio