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
2017-11-17 113.96 113.96 112.64 112.86 36,766
2017-11-16 114.36 114.46 113.87 113.96 31,210
2017-11-15 116.04 116.11 114.42 114.44 33,896
2017-11-14 114.47 115.66 114.11 115.64 34,236
2017-11-13 112.98 114.28 112.91 114.28 42,725
2017-11-10 112.81 112.81 112.22 112.56 17,073
2017-11-09 112.96 113.49 112.82 113.03 14,875
2017-11-08 112.58 113.36 112.47 113.15 20,211
2017-11-07 111.49 113.04 111.49 112.88 26,693
2017-11-06 110.91 112.21 110.47 111.52 54,745
2017-11-03 112.09 112.09 110.88 110.88 43,381
2017-11-02 110.09 110.95 109.99 110.95 45,323
2017-11-01 110.45 111.36 110.10 110.30 40,286
2017-10-31 110.13 110.89 110.13 110.40 27,158
2017-10-30 110.13 110.52 110.09 110.39 23,044
2017-10-27 110.05 111.00 110.04 110.81 18,362
2017-10-26 111.43 111.89 110.12 110.28 65,847
2017-10-25 112.71 112.71 108.64 110.71 128,655
2017-10-24 112.65 112.89 111.82 112.54 61,465
2017-10-23 112.34 113.14 112.11 113.14 42,016
2017-10-20 111.98 112.23 111.53 112.03 29,517
2017-10-19 110.69 112.04 110.69 112.04 54,441
2017-10-18 109.92 110.57 109.62 110.55 45,026
2017-10-17 109.76 110.28 109.39 110.20 36,011
2017-10-16 109.80 110.23 109.30 109.675 41,397
2017-10-13 111.02 111.34 109.78 109.86 43,966
2017-10-12 110.03 110.58 110.00 110.51 35,184
2017-10-11 109.30 110.07 109.28 109.70 34,733
2017-10-10 107.78 109.34 107.78 109.19 25,745
2017-10-09 107.80 108.055 107.67 107.81 15,248

» More Dte Energy Stock Price History

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