Closing price on 5/5/2021
|
|
Open |
23.00 |
High |
23.00 |
Low |
23.00 |
Volume |
0 |
Split-adjusted Price |
23.00 |
|
|
DTE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/5/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
0
|
|
5/4/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
0
|
|
4/29/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
0
|
|
4/28/2021
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
101,000
|
|
4/27/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
0
|
|
4/26/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
0
|
|
4/23/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
100,000
|
|
4/22/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
0
|
|
4/20/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
0
|
|
4/19/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
0
|
|
4/16/2021
|
+2.90 / +14.50%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
200
|
|
4/15/2021
|
-2.00 / -9.09%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2,000
|
|
4/14/2021
|
-3.00 / -12.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1,100
|
|
4/13/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
4/12/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
4/9/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
4/8/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
4/7/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
4/6/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
2,000
|
|
4/5/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
4/2/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
4/1/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1,000
|
|
3/31/2021
|
+1.30 / +5.49%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1,000
|
|
3/30/2021
|
0.00 / 0.00%
|
20.40
|
24.00
|
20.40
|
24.00
|
23.67
|
24.00
|
1,100
|
|
3/29/2021
|
-3.50 / -12.73%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2,000
|
|
3/26/2021
|
+2.00 / +7.84%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
1,900
|
|
3/25/2021
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
0
|
|
3/24/2021
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
0
|
|
3/23/2021
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
0
|
|
3/22/2021
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
0
|
|
|