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
2018-01-19 103.49 103.85 102.91 103.17 63,503
2018-01-18 103.77 104.01 102.90 103.49 58,547
2018-01-17 104.37 104.49 103.55 104.13 62,034
2018-01-16 104.10 104.58 102.98 104.19 82,834
2018-01-12 104.12 104.51 103.36 103.88 77,222
2018-01-11 104.85 104.98 103.77 103.92 76,595
2018-01-10 104.55 105.02 104.19 104.66 72,257
2018-01-09 106.66 106.66 105.57 105.61 52,660
2018-01-08 105.84 106.88 105.84 106.88 29,089
2018-01-05 106.31 106.55 105.63 106.17 39,311
2018-01-04 107.45 108.33 106.33 106.58 45,142
2018-01-03 108.37 108.87 107.43 108.17 56,395
2018-01-02 109.19 109.22 108.40 108.44 32,299
2017-12-29 109.95 109.95 109.25 109.66 18,637
2017-12-28 109.15 109.64 108.79 109.64 33,723
2017-12-27 108.58 108.66 108.22 108.65 15,766
2017-12-26 109.06 109.17 108.115 108.115 23,861
2017-12-22 108.46 108.85 108.13 108.79 18,733
2017-12-21 108.16 108.52 107.70 108.16 17,590
2017-12-20 109.01 109.49 108.36 108.36 26,225
2017-12-19 111.11 111.22 109.08 109.08 37,295
2017-12-18 113.30 113.35 110.81 111.09 41,701
2017-12-15 113.22 113.87 112.73 113.15 32,514
2017-12-14 113.78 114.12 113.18 113.67 20,438
2017-12-13 113.86 114.42 113.67 113.99 36,887
2017-12-12 115.83 116.18 114.09 114.09 35,395
2017-12-11 115.08 116.02 114.98 116.02 22,008
2017-12-08 114.76 115.43 114.76 115.43 30,716
2017-12-07 114.73 115.05 114.56 114.88 27,691
2017-12-06 114.22 115.12 114.22 114.84 39,801

» More Dte Energy Stock Price History

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