The closing price for DTE Energy (DTE) in 2019 was $92.52, on December 31, 2019. It was up 21.5% for the year. The latest price is $136.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $92.09 | $92.58 | $91.99 | $92.52 | 984,415 |
December 30 2019 | $91.65 | $91.93 | $91.31 | $91.92 | 1,603,170 |
December 27 2019 | $91.54 | $91.84 | $91.27 | $91.82 | 816,860 |
December 26 2019 | $91.42 | $91.64 | $91.10 | $91.58 | 707,703 |
December 24 2019 | $91.69 | $91.75 | $91.15 | $91.30 | 399,618 |
December 23 2019 | $92.65 | $92.79 | $91.35 | $91.73 | 1,023,543 |
December 20 2019 | $92.85 | $93.11 | $92.21 | $92.51 | 4,053,750 |
December 19 2019 | $92.19 | $92.79 | $91.80 | $92.37 | 1,767,905 |
December 18 2019 | $91.89 | $92.30 | $91.28 | $92.11 | 1,682,718 |
December 17 2019 | $90.61 | $92.09 | $90.61 | $91.67 | 2,598,513 |
December 16 2019 | $89.75 | $90.86 | $89.46 | $90.82 | 1,670,733 |
December 13 2019 | $88.25 | $89.12 | $87.72 | $88.95 | 994,403 |
December 12 2019 | $88.53 | $88.78 | $87.88 | $88.28 | 1,102,973 |
December 11 2019 | $88.18 | $88.63 | $87.93 | $88.57 | 1,087,345 |
December 10 2019 | $88.19 | $88.75 | $87.93 | $88.27 | 951,633 |
December 09 2019 | $88.53 | $88.84 | $88.23 | $88.54 | 1,052,800 |
December 06 2019 | $88.45 | $88.94 | $88.17 | $88.49 | 951,985 |
December 05 2019 | $88.39 | $88.80 | $88.12 | $88.58 | 1,059,263 |
December 04 2019 | $87.35 | $88.73 | $87.35 | $88.51 | 1,452,653 |
December 03 2019 | $87.44 | $87.76 | $87.11 | $87.63 | 1,045,280 |
December 02 2019 | $87.87 | $88.27 | $87.17 | $87.18 | 1,461,700 |
November 29 2019 | $88.35 | $88.77 | $87.90 | $88.29 | 802,760 |
November 27 2019 | $87.81 | $88.37 | $87.47 | $88.31 | 1,040,815 |
November 26 2019 | $87.67 | $88.03 | $87.38 | $87.80 | 2,105,835 |
November 25 2019 | $87.47 | $87.86 | $87.06 | $87.68 | 2,413,333 |
Daily pricing data for DTE Energy dates back to 1/2/1962, and may be incomplete.
