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
2018-10-17 110.75 111.45 110.59 111.36 45,705
2018-10-16 110.97 111.71 110.90 111.35 59,728
2018-10-15 110.21 110.92 110.21 110.38 79,602
2018-10-12 109.50 110.50 109.39 110.26 73,088
2018-10-11 112.45 112.45 110.25 110.92 78,216
2018-10-10 113.44 114.40 112.88 112.88 67,320
2018-10-09 113.34 113.88 112.91 113.67 74,598
2018-10-08 111.645 113.45 111.645 112.54 110,099
2018-10-05 109.85 111.71 109.68 111.62 50,277
2018-10-04 107.93 109.49 107.93 109.34 44,383
2018-10-03 110.69 110.85 107.92 108.71 43,010
2018-10-02 110.17 110.81 109.65 110.67 117,147
2018-10-01 108.45 109.02 108.30 108.84 57,911
2018-09-28 108.25 109.15 108.25 109.15 46,085
2018-09-27 107.52 107.96 107.19 107.43 54,899
2018-09-26 107.51 107.54 106.58 106.58 97,515
2018-09-25 107.67 107.77 106.91 107.45 57,554
2018-09-24 109.24 109.24 108.43 108.48 49,818
2018-09-21 109.10 109.92 109.08 109.39 66,954
2018-09-20 108.33 109.20 108.33 109.16 59,573
2018-09-19 111.06 111.06 108.71 109.07 125,248
2018-09-18 112.20 112.50 111.56 112.40 70,175
2018-09-17 111.28 112.64 111.28 112.25 89,237
2018-09-14 112.62 112.62 111.16 112.37 65,285
2018-09-13 112.93 113.67 112.39 113.65 58,419
2018-09-12 113.16 113.63 112.79 113.04 65,714
2018-09-11 113.67 113.89 112.97 113.16 61,826
2018-09-10 113.45 113.99 113.01 113.37 66,372
2018-09-07 113.48 113.48 112.58 113.02 94,683
2018-09-06 112.88 114.27 112.88 114.12 78,550

» More Dte Energy Stock Price History

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