|
|
Closing price on 1/5/2022
|
|
| Open |
24.60 |
| High |
25.40 |
| Low |
24.60 |
| Volume |
665,700 |
| Split-adjusted Price |
25.40 |
|
|
DTE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
+0.80 / +3.25%
|
24.60
|
25.40
|
24.60
|
25.40
|
25.10
|
25.40
|
665,700
|
|
|
1/4/2022
|
+1.40 / +6.01%
|
23.80
|
25.00
|
23.70
|
24.70
|
24.60
|
24.70
|
210,000
|
|
|
12/31/2021
|
+1.60 / +7.27%
|
22.30
|
23.70
|
22.30
|
23.60
|
23.30
|
23.60
|
497,700
|
|
|
12/30/2021
|
+0.60 / +2.74%
|
21.40
|
22.80
|
21.40
|
22.50
|
22.00
|
22.50
|
861,500
|
|
|
12/29/2021
|
-1.10 / -4.80%
|
22.20
|
22.70
|
21.80
|
21.80
|
21.90
|
21.80
|
204,400
|
|
|
12/28/2021
|
-1.00 / -4.26%
|
22.90
|
23.00
|
22.40
|
22.50
|
22.90
|
22.50
|
375,100
|
|
|
12/27/2021
|
-0.50 / -2.12%
|
23.70
|
23.70
|
23.10
|
23.10
|
23.50
|
23.10
|
320,800
|
|
|
12/24/2021
|
+0.40 / +1.72%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.60
|
23.70
|
414,400
|
|
|
12/23/2021
|
-0.60 / -2.55%
|
23.30
|
23.70
|
22.90
|
22.90
|
23.30
|
22.90
|
121,500
|
|
|
12/22/2021
|
-0.10 / -0.43%
|
23.40
|
23.80
|
23.30
|
23.30
|
23.50
|
23.30
|
490,000
|
|
|
12/21/2021
|
+0.30 / +1.28%
|
23.40
|
23.70
|
23.40
|
23.70
|
23.40
|
23.70
|
402,900
|
|
|
12/20/2021
|
-0.30 / -1.26%
|
23.70
|
23.70
|
23.30
|
23.50
|
23.40
|
23.50
|
45,300
|
|
|
12/17/2021
|
-0.50 / -2.07%
|
23.90
|
23.90
|
23.10
|
23.70
|
23.80
|
23.70
|
45,900
|
|
|
12/16/2021
|
-0.40 / -1.63%
|
24.30
|
24.30
|
24.10
|
24.10
|
24.20
|
24.10
|
56,300
|
|
|
12/15/2021
|
+0.30 / +1.23%
|
23.90
|
24.60
|
23.70
|
24.60
|
24.50
|
24.60
|
63,300
|
|
|
12/14/2021
|
-0.30 / -1.22%
|
24.40
|
24.40
|
24.20
|
24.20
|
24.30
|
24.20
|
5,700
|
|
|
12/13/2021
|
-0.20 / -0.81%
|
24.30
|
25.00
|
22.50
|
24.50
|
24.50
|
24.50
|
58,300
|
|
|
12/10/2021
|
-1.00 / -4.02%
|
24.50
|
24.90
|
23.90
|
23.90
|
24.70
|
23.90
|
47,400
|
|
|
12/9/2021
|
-0.20 / -0.80%
|
24.80
|
25.00
|
24.80
|
24.90
|
24.90
|
24.90
|
86,000
|
|
|
12/8/2021
|
-0.50 / -1.97%
|
25.10
|
25.30
|
24.90
|
24.90
|
25.10
|
24.90
|
147,300
|
|
|
12/7/2021
|
+0.80 / +3.17%
|
25.40
|
26.00
|
25.10
|
26.00
|
25.40
|
26.00
|
115,500
|
|
|
12/6/2021
|
+1.10 / +4.45%
|
24.90
|
26.00
|
24.80
|
25.80
|
25.20
|
25.80
|
38,900
|
|
|
12/3/2021
|
+0.30 / +1.22%
|
24.60
|
24.80
|
24.60
|
24.80
|
24.70
|
24.80
|
33,400
|
|
|
12/2/2021
|
+0.40 / +1.65%
|
24.10
|
24.60
|
23.50
|
24.60
|
24.53
|
24.60
|
29,700
|
|
|
12/1/2021
|
+0.20 / +0.83%
|
24.20
|
24.50
|
24.10
|
24.40
|
24.20
|
24.40
|
9,400
|
|
|
11/30/2021
|
+0.10 / +0.41%
|
24.00
|
24.30
|
24.00
|
24.20
|
24.20
|
24.20
|
1,800
|
|
|
11/29/2021
|
+0.20 / +0.84%
|
23.80
|
24.20
|
23.80
|
24.10
|
24.10
|
24.10
|
1,900
|
|
|
11/26/2021
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
23.90
|
23.90
|
23.90
|
2,500
|
|
|
11/25/2021
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.90
|
23.90
|
1,800
|
|
|
11/24/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.70
|
23.80
|
23.80
|
23.80
|
2,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|