DTE ENERGY Historical Stock Price

Below is the stock price history for Dte Energy DTE. Data is recorded each day for the historical open, high, low, close and volume. The Dte Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dte Energy Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-13 106.22 106.22 105.47 105.97 98,749
2018-07-12 106.31 106.31 105.32 105.73 80,726
2018-07-11 104.54 105.74 104.54 105.71 104,709
2018-07-10 102.42 104.49 102.00 104.02 106,928
2018-07-09 106.43 106.43 102.77 103.09 154,129
2018-07-06 106.65 107.11 106.29 106.84 93,551
2018-07-05 104.96 106.23 104.96 106.23 128,785
2018-07-03 104.37 105.57 104.37 105.01 78,022
2018-07-02 103.89 104.56 103.54 104.56 128,213
2018-06-29 103.58 104.30 103.11 103.75 119,473
2018-06-28 104.40 104.93 103.64 103.83 215,653
2018-06-27 103.06 104.57 103.04 104.22 153,349
2018-06-26 102.85 103.93 102.73 103.05 191,080
2018-06-25 100.76 102.97 100.76 102.85 137,707
2018-06-22 99.97 100.64 99.97 100.30 71,025
2018-06-21 99.30 100.10 99.15 100.08 159,592
2018-06-20 98.84 99.44 97.98 99.26 185,036
2018-06-19 98.31 99.05 98.15 98.96 222,849
2018-06-18 97.31 97.75 96.93 97.43 108,484
2018-06-15 96.22 97.14 95.70 97.03 145,778
2018-06-14 96.18 97.28 96.18 97.09 118,247
2018-06-13 96.48 97.06 96.17 96.17 125,737
2018-06-12 94.95 96.60 94.95 96.36 184,694
2018-06-11 96.03 96.03 94.65 94.69 330,249
2018-06-08 97.24 97.40 96.60 96.75 127,935
2018-06-07 96.93 97.92 96.56 96.95 159,828
2018-06-06 99.16 99.16 96.82 96.88 110,699
2018-06-05 100.07 100.18 99.06 99.41 155,589
2018-06-04 101.09 101.57 100.01 100.01 91,036
2018-06-01 101.915 102.17 100.88 101.09 121,824

» More Dte Energy Stock Price History

To see other companies like Dte Energy (DTE), view our stock market today for news, and other data.