|
|
Closing price on 2/18/2022
|
|
| Open |
25.80 |
| High |
27.10 |
| Low |
25.80 |
| Volume |
605,200 |
| Split-adjusted Price |
27.00 |
|
|
DTE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.70 / +2.66%
|
25.80
|
27.10
|
25.80
|
27.00
|
26.90
|
27.00
|
605,200
|
|
|
2/17/2022
|
0.00 / 0.00%
|
26.20
|
26.40
|
26.20
|
26.20
|
26.30
|
26.20
|
1,111,400
|
|
|
2/16/2022
|
+0.90 / +3.53%
|
26.00
|
26.50
|
25.80
|
26.40
|
26.20
|
26.40
|
769,400
|
|
|
2/15/2022
|
+0.80 / +3.19%
|
25.30
|
25.90
|
25.30
|
25.90
|
25.50
|
25.90
|
715,500
|
|
|
2/14/2022
|
+0.30 / +1.20%
|
25.80
|
25.80
|
24.80
|
25.20
|
25.10
|
25.20
|
322,000
|
|
|
2/11/2022
|
+0.20 / +0.81%
|
24.30
|
25.00
|
24.00
|
25.00
|
24.90
|
25.00
|
56,000
|
|
|
2/10/2022
|
+3.00 / +12.50%
|
23.90
|
27.00
|
23.20
|
27.00
|
24.80
|
27.00
|
69,600
|
|
|
2/9/2022
|
+0.40 / +1.67%
|
24.20
|
24.40
|
23.50
|
24.40
|
24.00
|
24.40
|
44,000
|
|
|
2/8/2022
|
+1.00 / +4.39%
|
23.50
|
24.50
|
23.50
|
23.80
|
24.00
|
23.80
|
20,000
|
|
|
2/7/2022
|
+0.70 / +3.13%
|
22.90
|
23.10
|
22.40
|
23.10
|
22.80
|
23.10
|
6,500
|
|
|
1/28/2022
|
+1.10 / +5.09%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.40
|
22.70
|
184,300
|
|
|
1/27/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.60
|
21.60
|
452,300
|
|
|
1/26/2022
|
-0.80 / -3.64%
|
21.70
|
21.80
|
21.20
|
21.20
|
21.60
|
21.20
|
515,400
|
|
|
1/25/2022
|
-0.40 / -1.80%
|
22.20
|
22.20
|
21.70
|
21.80
|
22.00
|
21.80
|
891,900
|
|
|
1/24/2022
|
-0.50 / -2.21%
|
22.10
|
22.40
|
22.00
|
22.10
|
22.20
|
22.10
|
508,600
|
|
|
1/21/2022
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.30
|
22.60
|
22.60
|
22.60
|
118,800
|
|
|
1/20/2022
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.40
|
22.50
|
22.50
|
22.50
|
373,400
|
|
|
1/19/2022
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.50
|
22.40
|
25,400
|
|
|
1/18/2022
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.30
|
22.50
|
22.60
|
22.50
|
660,600
|
|
|
1/17/2022
|
+0.10 / +0.44%
|
22.30
|
22.60
|
22.30
|
22.60
|
22.60
|
22.60
|
423,300
|
|
|
1/14/2022
|
-0.60 / -2.63%
|
22.30
|
23.50
|
22.20
|
22.20
|
22.50
|
22.20
|
25,400
|
|
|
1/13/2022
|
-1.90 / -7.72%
|
22.60
|
25.30
|
22.50
|
22.70
|
22.80
|
22.70
|
218,200
|
|
|
1/12/2022
|
-1.70 / -6.75%
|
24.80
|
25.00
|
23.50
|
23.50
|
24.60
|
23.50
|
2,879,500
|
|
|
1/11/2022
|
-0.10 / -0.40%
|
25.20
|
25.50
|
25.00
|
25.00
|
25.20
|
25.00
|
3,480,500
|
|
|
1/10/2022
|
-0.40 / -1.57%
|
25.30
|
25.50
|
25.00
|
25.10
|
25.10
|
25.10
|
612,400
|
|
|
1/7/2022
|
-0.50 / -1.95%
|
25.70
|
25.80
|
25.00
|
25.10
|
25.50
|
25.10
|
1,044,200
|
|
|
1/6/2022
|
+0.90 / +3.59%
|
25.50
|
26.00
|
25.00
|
26.00
|
25.60
|
26.00
|
874,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|