Quantcast

DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077 Historical Stock Prices

DTW 
$22.6999
*  
0.0999
0.44%
Get DTW Alerts
*Delayed - data as of Oct. 18, 2018 12:08 ET  -  Find a broker to begin trading DTW now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    DTW 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
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 17-JUL-2018 TO 17-OCT-2018

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.
12:08 N/A 22.70 22.483 22.6999 8,108
10/17/2018 22.7 22.7 22.3934 22.6 26,936
10/16/2018 22.47 22.71 22.47 22.7 35,610
10/15/2018 22.4 22.4199 22.27 22.39 15,643
10/12/2018 22.35 22.4699 22.3195 22.33 23,539
10/11/2018 22.31 22.473 22.2 22.23 33,072
10/10/2018 22.64 22.64 22.15 22.18 22,131
10/09/2018 22.59 22.64 22.4655 22.6 24,778
10/08/2018 22.33 22.75 22.3272 22.43 29,612
10/05/2018 22.89 22.89 22.3848 22.45 26,021
10/04/2018 23.09 23.3885 22.32 22.87 29,029
10/03/2018 23.36 23.5524 23.1 23.1 28,589
10/02/2018 23.36 23.6 23.15 23.22 28,900
10/01/2018 23.75 23.7872 23.34 23.34 31,566
09/28/2018 23.8 23.88 23.7 23.7 42,575
09/27/2018 23.75 23.84 23.68 23.72 11,477
09/26/2018 23.7 23.8468 23.62 23.66 31,017
09/25/2018 23.84 23.84 23.68 23.7 19,534
09/24/2018 24 24 23.76 23.76 33,927
09/21/2018 23.91 24.02 23.91 24 18,813
09/20/2018 24 24.079 23.91 23.91 19,852
09/19/2018 24.19 24.266 23.9521 24 17,919
09/18/2018 24.34 24.34 24.18 24.19 31,871
09/17/2018 24.63 24.63 24.41 24.41 33,833
09/14/2018 24.62 24.66 24.4 24.63 39,867
09/13/2018 24.88 24.88 24.67 24.68 55,169
09/12/2018 24.71 24.88 24.68 24.88 19,606
09/11/2018 24.71 24.71 24.61 24.68 52,098
09/10/2018 24.63 24.73 24.4662 24.71 27,140
09/07/2018 24.57 24.57 24.45 24.56 16,182
09/06/2018 24.74 24.74 24.57 24.57 35,328
09/05/2018 24.7 24.7799 24.6 24.73 36,949
09/04/2018 24.84 24.84 24.6 24.69 14,446
08/31/2018 24.75 24.75 24.6 24.61 21,135
08/30/2018 24.74 24.75 24.59 24.75 20,171
08/29/2018 24.65 24.715 24.56 24.58 23,978
08/28/2018 24.58 24.65 24.42 24.65 26,994
08/27/2018 24.71 24.71 24.42 24.58 56,342
08/24/2018 24.6 24.63 24.521 24.63 21,018
08/23/2018 24.62 24.69 24.5101 24.6 22,754
08/22/2018 24.6 24.6 24.51 24.55 14,829
08/21/2018 24.46 24.58 24.46 24.53 19,422
08/20/2018 24.43 24.5311 24.3987 24.4633 13,787
08/17/2018 24.47 24.5399 24.38 24.43 25,754
08/16/2018 24.48 24.48 24.33 24.3921 20,347
08/15/2018 24.58 24.72 24.562 24.71 7,966
08/14/2018 24.64 24.64 24.55 24.57 18,628
08/13/2018 24.5875 24.6489 24.54 24.54 18,367
08/10/2018 24.6 24.66 24.56 24.56 11,810
08/09/2018 24.53 24.6 24.53 24.6 7,980
08/08/2018 24.6 24.6 24.52 24.54 31,627
08/07/2018 24.59 24.6 24.55 24.6 13,158
08/06/2018 24.65 24.65 24.55 24.575 25,719
08/03/2018 24.65 24.65 24.58 24.62 13,486
08/02/2018 24.53 24.72 24.53 24.65 25,965
08/01/2018 24.58 24.649 24.52 24.53 13,689
07/31/2018 24.63 24.66 24.51 24.53 38,202
07/30/2018 24.63 24.65 24.5892 24.629 34,653
07/27/2018 24.65 24.65 24.52 24.63 7,613
07/26/2018 24.65 24.66 24.5422 24.6 11,387
07/25/2018 24.62 24.73 24.51 24.56 32,338
07/24/2018 24.69 24.73 24.54 24.69 35,538
07/23/2018 24.78 24.78 24.58 24.63 17,407
07/20/2018 24.66 24.79 24.66 24.79 7,546
07/19/2018 24.8 24.9 24.52 24.6 40,444
07/18/2018 24.75 24.7799 24.6684 24.7212 22,148
07/17/2018 24.55 24.79 24.5309 24.65 30,905
*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