|
Closing price on 10/20/2021
|
|
| Open |
24.40 |
| High |
25.00 |
| Low |
24.20 |
| Volume |
2,600 |
| Split-adjusted Price |
24.30 |
|
|
DTE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2021
|
+0.30 / +1.25%
|
24.40
|
25.00
|
24.20
|
24.30
|
24.40
|
24.30
|
2,600
|
|
|
10/19/2021
|
+0.10 / +0.41%
|
23.90
|
24.20
|
23.80
|
24.20
|
24.00
|
24.20
|
2,200
|
|
|
10/18/2021
|
+0.10 / +0.42%
|
24.10
|
24.30
|
23.90
|
24.00
|
24.10
|
24.00
|
1,300
|
|
|
10/15/2021
|
+0.30 / +1.26%
|
23.60
|
24.10
|
23.60
|
24.10
|
23.90
|
24.10
|
2,900
|
|
|
10/14/2021
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.70
|
23.70
|
23.80
|
23.70
|
1,600
|
|
|
10/13/2021
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.50
|
23.60
|
23.60
|
23.60
|
2,000
|
|
|
10/12/2021
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.60
|
23.60
|
1,700
|
|
|
10/11/2021
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.30
|
23.50
|
23.50
|
23.50
|
2,700
|
|
|
10/8/2021
|
+0.50 / +2.15%
|
23.50
|
23.80
|
23.00
|
23.80
|
23.50
|
23.80
|
3,200
|
|
|
10/7/2021
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.30
|
23.20
|
1,500
|
|
|
10/6/2021
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.40
|
23.30
|
1,800
|
|
|
10/5/2021
|
-0.30 / -1.27%
|
23.50
|
23.70
|
23.40
|
23.40
|
23.50
|
23.40
|
1,700
|
|
|
10/4/2021
|
+0.30 / +1.29%
|
23.70
|
23.80
|
23.60
|
23.60
|
23.70
|
23.60
|
2,700
|
|
|
10/1/2021
|
+0.20 / +0.85%
|
23.30
|
23.60
|
23.20
|
23.60
|
23.30
|
23.60
|
2,200
|
|
|
9/30/2021
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.40
|
23.50
|
2,100
|
|
|
9/29/2021
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.30
|
23.40
|
1,900
|
|
|
9/28/2021
|
-0.30 / -1.27%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.40
|
23.30
|
2,300
|
|
|
9/27/2021
|
+0.20 / +0.85%
|
23.60
|
23.70
|
23.50
|
23.60
|
23.60
|
23.60
|
2,600
|
|
|
9/24/2021
|
-0.40 / -1.72%
|
23.40
|
23.60
|
22.90
|
22.90
|
23.40
|
22.90
|
2,500
|
|
|
9/23/2021
|
-0.20 / -0.85%
|
23.30
|
23.40
|
23.30
|
23.30
|
23.30
|
23.30
|
1,800
|
|
|
9/22/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
|
9/21/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
|
9/20/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
|
9/17/2021
|
-0.40 / -1.69%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.50
|
23.30
|
2,100
|
|
|
9/16/2021
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
0
|
|
|
9/15/2021
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
0
|
|
|
9/14/2021
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
0
|
|
|
9/13/2021
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
0
|
|
|
9/10/2021
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.70
|
23.50
|
3,100
|
|
|
9/9/2021
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
0
|
|
|