|
|
Closing price on 5/4/2022
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
19.20 |
| Volume |
20,900 |
| Split-adjusted Price |
20.30 |
|
|
DTE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2022
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.30
|
23.20
|
10,300
|
|
|
4/12/2022
|
-2.70 / -11.16%
|
24.10
|
24.10
|
21.50
|
21.50
|
23.40
|
21.50
|
14,900
|
|
|
4/8/2022
|
+1.80 / +7.93%
|
22.90
|
25.00
|
21.90
|
24.50
|
24.20
|
24.50
|
23,800
|
|
|
4/7/2022
|
0.00 / 0.00%
|
23.10
|
24.50
|
22.10
|
24.00
|
22.70
|
24.00
|
65,800
|
|
|
4/6/2022
|
+0.70 / +3.13%
|
22.90
|
24.40
|
22.40
|
23.10
|
24.00
|
23.10
|
226,700
|
|
|
4/5/2022
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.00
|
22.90
|
22.40
|
22.90
|
272,600
|
|
|
4/4/2022
|
+0.80 / +3.64%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.80
|
22.80
|
154,300
|
|
|
4/1/2022
|
+1.20 / +5.45%
|
21.80
|
23.20
|
20.10
|
23.20
|
22.00
|
23.20
|
742,500
|
|
|
3/31/2022
|
-1.10 / -4.76%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
22.00
|
80,000
|
|
|
3/30/2022
|
-1.00 / -4.17%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.10
|
23.00
|
81,000
|
|
|
3/29/2022
|
-0.30 / -1.23%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.00
|
24.00
|
84,600
|
|
|
3/28/2022
|
-0.60 / -2.43%
|
24.50
|
24.60
|
24.00
|
24.10
|
24.30
|
24.10
|
10,700
|
|
|
3/25/2022
|
+0.30 / +1.23%
|
25.30
|
25.30
|
24.50
|
24.70
|
24.70
|
24.70
|
10,800
|
|
|
3/24/2022
|
-0.70 / -2.81%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.40
|
24.20
|
11,500
|
|
|
3/23/2022
|
-0.20 / -0.80%
|
24.70
|
25.00
|
24.70
|
24.80
|
24.90
|
24.80
|
10,900
|
|
|
3/22/2022
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.50
|
24.90
|
25.00
|
24.90
|
12,800
|
|
|
3/21/2022
|
+0.50 / +2.02%
|
25.00
|
25.30
|
24.70
|
25.20
|
25.10
|
25.20
|
27,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|