The closing price for DTE Energy (DTE) in 2018 was $76.22, on December 31, 2018. It was up 4% for the year. The latest price is $136.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $76.28 | $76.42 | $75.52 | $76.22 | 840,948 |
December 28 2018 | $76.38 | $77.00 | $75.72 | $76.09 | 960,445 |
December 27 2018 | $75.45 | $76.15 | $74.51 | $76.12 | 1,623,028 |
December 26 2018 | $75.30 | $76.10 | $74.09 | $75.77 | 1,687,300 |
December 24 2018 | $78.95 | $79.29 | $75.13 | $75.29 | 766,688 |
December 21 2018 | $79.19 | $81.06 | $78.61 | $78.81 | 2,261,640 |
December 20 2018 | $78.87 | $79.99 | $77.87 | $79.15 | 1,774,720 |
December 19 2018 | $78.85 | $79.63 | $78.01 | $78.65 | 1,860,965 |
December 18 2018 | $79.12 | $79.96 | $78.34 | $78.52 | 1,549,708 |
December 17 2018 | $81.92 | $82.07 | $78.69 | $78.88 | 1,885,053 |
December 14 2018 | $82.29 | $82.70 | $81.12 | $81.69 | 2,045,558 |
December 13 2018 | $81.56 | $82.46 | $81.43 | $82.15 | 1,891,633 |
December 12 2018 | $82.37 | $82.71 | $81.39 | $81.41 | 1,699,403 |
December 11 2018 | $81.91 | $82.43 | $81.69 | $82.18 | 2,528,248 |
December 10 2018 | $82.07 | $82.18 | $80.93 | $81.80 | 3,329,128 |
December 07 2018 | $81.83 | $82.30 | $81.30 | $81.94 | 1,505,763 |
December 06 2018 | $82.22 | $82.51 | $80.20 | $81.85 | 1,845,573 |
December 04 2018 | $81.98 | $82.79 | $81.61 | $81.70 | 2,747,503 |
December 03 2018 | $81.42 | $81.85 | $80.92 | $81.70 | 2,414,273 |
November 30 2018 | $80.84 | $82.13 | $80.78 | $82.09 | 1,652,520 |
November 29 2018 | $80.67 | $80.76 | $79.54 | $80.67 | 1,055,033 |
November 28 2018 | $80.69 | $80.86 | $80.06 | $80.49 | 1,247,380 |
November 27 2018 | $80.04 | $80.66 | $79.41 | $80.56 | 1,342,085 |
November 26 2018 | $80.12 | $80.21 | $79.42 | $80.01 | 1,315,295 |
November 23 2018 | $80.17 | $80.26 | $79.71 | $79.99 | 605,948 |
Daily pricing data for DTE Energy dates back to 1/2/1962, and may be incomplete.
