|
Closing price on 12/23/2021
|
|
Open |
23.30 |
High |
23.70 |
Low |
22.90 |
Volume |
121,500 |
Split-adjusted Price |
22.90 |
|
|
DTE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/23/2021
|
+0.20 / +0.85%
|
23.70
|
23.90
|
23.70
|
23.80
|
23.80
|
23.80
|
2,300
|
|
11/22/2021
|
+0.40 / +1.72%
|
23.30
|
23.70
|
23.30
|
23.70
|
23.60
|
23.70
|
1,700
|
|
11/19/2021
|
+0.30 / +1.30%
|
23.30
|
23.50
|
23.20
|
23.30
|
23.30
|
23.30
|
2,100
|
|
11/18/2021
|
-0.20 / -0.85%
|
22.30
|
23.50
|
22.30
|
23.30
|
23.00
|
23.30
|
1,600
|
|
11/17/2021
|
+0.20 / +0.86%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.50
|
23.50
|
2,200
|
|
11/16/2021
|
+0.10 / +0.43%
|
23.20
|
23.50
|
23.20
|
23.30
|
23.30
|
23.30
|
3,400
|
|
11/15/2021
|
+0.40 / +1.75%
|
23.70
|
23.70
|
23.00
|
23.20
|
23.20
|
23.20
|
2,800
|
|
11/12/2021
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.80
|
23.00
|
2,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|