Quantcast

DTE Energy Company 2016 Series F 6.00% Junior Subordinated Debentures due 2076 Historical Stock Prices

DTY 
$25.95
*  
0.01
0.04%
Get DTY Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading DTY 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 21-OCT-2018 TO 21-JAN-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.
16:00 25.87 26.01 25.78 25.95 15,911
01/18/2019 25.96 26.01 25.78 25.95 15,911
01/17/2019 25.9 25.96 25.75 25.96 20,640
01/16/2019 25.84 25.98 25.73 25.94 33,532
01/15/2019 25.83 25.84 25.676 25.84 15,895
01/14/2019 25.58 25.8599 25.5 25.7 29,445
01/11/2019 25.78 25.9199 25.41 25.41 47,402
01/10/2019 25.65 25.9274 25.52 25.65 42,406
01/09/2019 26.17 26.2081 25.68 25.88 22,641
01/08/2019 26.3 26.3 25.93 25.93 46,608
01/07/2019 26.35 26.52 25.89 26.42 19,395
01/04/2019 25.88 26.25 25.88 26.25 37,572
01/03/2019 25.91 25.91 25.6468 25.86 15,206
01/02/2019 25.69 25.9092 25.13 25.89 56,963
12/31/2018 25.36 25.78 25.12 25.78 32,902
12/28/2018 24.82 25.21 24.71 25.21 45,483
12/27/2018 24.96 25.12 24.6238 24.6714 33,932
12/26/2018 24.97 25.19 24.95 24.9501 12,257
12/24/2018 25.03 25.1271 24.97 25.1 13,382
12/21/2018 25.09 25.1355 24.8901 25.03 53,351
12/20/2018 25.13 25.13 24.75 25.04 23,350
12/19/2018 25.15 25.15 24.96 25 53,322
12/18/2018 25.14 25.15 24.931 25.03 38,309
12/17/2018 24.93 25.15 24.8484 24.95 38,100
12/14/2018 25.19 25.19 24.81 24.94 29,387
12/13/2018 25.22 25.315 25 25 19,168
12/12/2018 24.81 25.2378 24.81 25 28,403
12/11/2018 25.36 25.36 24.83 24.83 18,135
12/10/2018 25.03 25.15 24.92 25.14 22,103
12/07/2018 24.73 25.2162 24.7 24.81 18,023
12/06/2018 24.95 25.08 24.69 24.7 44,779
12/04/2018 25.12 25.2699 24.83 24.83 33,971
12/03/2018 25.39 25.39 25 25.05 25,693
11/30/2018 25.4 25.4 25.08 25.19 18,242
11/29/2018 25.28 25.41 25.12 25.4 16,347
11/28/2018 25.74 25.74 25.44 25.44 21,313
11/27/2018 25.88 25.88 25.5 25.51 18,314
11/26/2018 25.82 25.97 25.64 25.79 24,759
11/23/2018 25.59 25.9359 25.59 25.9359 10,295
11/21/2018 25.77 25.78 25.599 25.6421 14,792
11/20/2018 25.78 25.8 25.57 25.77 14,364
11/19/2018 25.7 25.81 25.5701 25.81 14,833
11/16/2018 25.69 25.7 25.4501 25.7 10,641
11/15/2018 25.7 25.7 25.43 25.69 15,907
11/14/2018 25.51 25.69 25.51 25.6593 7,598
11/13/2018 25.62 25.66 25.4909 25.66 18,191
11/12/2018 25.55 25.59 25.43 25.5 17,684
11/09/2018 25.7 25.7 25.4 25.43 18,804
11/08/2018 25.61 25.7 25.61 25.61 12,675
11/07/2018 25.69 25.87 25.54 25.61 23,790
11/06/2018 25.88 25.88 25.6251 25.63 13,876
11/05/2018 25.83 25.89 25.6983 25.8 8,975
11/02/2018 25.83 25.83 25.65 25.7027 9,710
11/01/2018 25.85 25.92 25.83 25.88 7,116
10/31/2018 25.92 25.94 25.8101 25.94 14,019
10/30/2018 25.98 25.98 25.91 25.9799 13,570
10/29/2018 26 26 25.9 25.973 24,360
10/26/2018 25.91 25.98 25.8553 25.96 19,703
10/25/2018 25.86 26.03 25.6472 26.03 17,424
10/24/2018 25.6 25.85 25.48 25.8 20,986
10/23/2018 25.47 25.6 25.2046 25.6 20,676
10/22/2018 25.22 25.5324 25.1944 25.5324 30,374
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DTY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio