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
2018-04-19 103.70 104.13 103.08 103.76 68,656
2018-04-18 104.94 105.10 103.99 104.00 41,415
2018-04-17 103.43 104.72 103.37 104.60 45,698
2018-04-16 102.65 103.67 102.28 103.67 74,666
2018-04-13 102.59 102.83 102.17 102.33 36,995
2018-04-12 103.19 103.61 101.89 102.08 40,827
2018-04-11 103.41 103.73 102.91 103.30 25,554
2018-04-10 104.31 104.31 103.44 103.52 47,791
2018-04-09 104.20 104.99 103.70 104.48 43,169
2018-04-06 104.50 104.92 103.79 104.11 54,944
2018-04-05 103.89 104.95 102.86 104.73 60,123
2018-04-03 103.28 104.54 103.28 104.41 54,959
2018-04-02 104.62 105.33 103.23 103.71 66,553
2018-03-29 104.19 105.15 104.19 104.62 31,840
2018-03-28 104.13 104.65 103.50 104.02 91,740
2018-03-27 102.26 104.81 101.90 103.80 40,788
2018-03-26 101.41 102.30 101.39 102.20 32,267
2018-03-23 103.11 103.17 100.98 100.98 46,399
2018-03-22 103.35 104.69 102.64 102.70 97,506
2018-03-21 102.33 103.08 102.15 102.61 214,922
2018-03-20 102.14 102.46 101.88 102.15 74,002
2018-03-19 102.44 102.80 101.60 102.13 91,204
2018-03-16 101.28 102.25 101.28 102.25 62,494
2018-03-15 101.91 102.34 101.22 101.87 95,169
2018-03-14 101.30 101.82 100.93 101.73 71,956
2018-03-13 101.03 101.41 100.39 100.98 90,346
2018-03-12 100.78 101.66 100.72 100.97 108,428
2018-03-09 100.32 100.45 99.66 100.38 140,705
2018-03-08 100.39 100.78 100.04 100.215 65,750
2018-03-07 101.34 101.34 99.54 99.94 98,863

» More Dte Energy Stock Price History

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