|
|
Closing price on 5/27/2022
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
17.60 |
| Volume |
4,400 |
| Split-adjusted Price |
17.60 |
|
|
DTE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
-2.00 / -10.20%
|
18.90
|
18.90
|
17.60
|
17.60
|
18.50
|
17.60
|
4,400
|
|
|
5/26/2022
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1,500
|
|
|
5/25/2022
|
-0.70 / -3.41%
|
20.00
|
20.00
|
19.80
|
19.80
|
20.00
|
19.80
|
1,600
|
|
|
5/24/2022
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.50
|
20.50
|
1,200
|
|
|
5/23/2022
|
+0.40 / +2.00%
|
20.00
|
20.60
|
20.00
|
20.40
|
20.40
|
20.40
|
3,300
|
|
|
5/20/2022
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2,500
|
|
|
5/19/2022
|
+0.60 / +3.08%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.10
|
20.10
|
1,800
|
|
|
5/18/2022
|
-2.20 / -10.89%
|
20.10
|
20.10
|
18.00
|
18.00
|
19.50
|
18.00
|
3,300
|
|
|
5/17/2022
|
+0.90 / +4.43%
|
20.30
|
21.20
|
20.20
|
21.20
|
20.20
|
21.20
|
133,700
|
|
|
5/16/2022
|
+0.90 / +4.52%
|
20.40
|
22.50
|
20.00
|
20.80
|
20.30
|
20.80
|
2,600
|
|
|
5/13/2022
|
+0.40 / +2.05%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
1,700
|
|
|
5/12/2022
|
+0.80 / +4.06%
|
19.50
|
20.50
|
19.40
|
20.50
|
19.50
|
20.50
|
2,800
|
|
|
5/11/2022
|
+0.30 / +1.55%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.70
|
19.70
|
3,500
|
|
|
5/10/2022
|
-0.80 / -4.04%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.40
|
19.00
|
33,300
|
|
|
5/9/2022
|
-0.40 / -1.99%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.80
|
19.70
|
2,600
|
|
|
5/6/2022
|
-0.20 / -0.99%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
14,100
|
|
|
5/5/2022
|
-0.10 / -0.50%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.30
|
20.00
|
5,400
|
|
|
5/4/2022
|
+0.30 / +1.50%
|
21.10
|
21.10
|
19.20
|
20.30
|
20.10
|
20.30
|
20,900
|
|
|
4/29/2022
|
-0.40 / -1.95%
|
20.00
|
20.20
|
19.10
|
20.10
|
20.00
|
20.10
|
13,000
|
|
|
4/28/2022
|
+0.50 / +2.45%
|
20.10
|
21.10
|
20.10
|
20.90
|
20.50
|
20.90
|
8,300
|
|
|
4/27/2022
|
+1.50 / +7.85%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.40
|
20.60
|
9,100
|
|
|
4/26/2022
|
-0.90 / -4.46%
|
20.00
|
20.10
|
19.00
|
19.30
|
19.10
|
19.30
|
13,200
|
|
|
4/25/2022
|
-0.40 / -1.98%
|
23.20
|
23.20
|
19.00
|
19.80
|
20.20
|
19.80
|
9,200
|
|
|
4/22/2022
|
+1.00 / +5.26%
|
20.30
|
20.40
|
19.00
|
20.00
|
20.20
|
20.00
|
9,400
|
|
|
4/21/2022
|
-1.90 / -9.13%
|
21.10
|
21.10
|
18.90
|
18.90
|
19.00
|
18.90
|
12,400
|
|
|
4/20/2022
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.70
|
20.70
|
20.80
|
20.70
|
6,700
|
|
|
4/19/2022
|
-1.90 / -8.80%
|
21.60
|
21.70
|
19.70
|
19.70
|
20.70
|
19.70
|
8,600
|
|
|
4/18/2022
|
-0.90 / -4.02%
|
22.50
|
22.50
|
21.10
|
21.50
|
21.60
|
21.50
|
6,400
|
|
|
4/15/2022
|
-2.70 / -11.39%
|
23.50
|
23.50
|
20.90
|
21.00
|
22.40
|
21.00
|
8,200
|
|
|
4/14/2022
|
-1.30 / -5.58%
|
23.00
|
23.90
|
22.00
|
22.00
|
23.70
|
22.00
|
6,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|