Closing price on 7/14/2021
|
|
Open |
25.00 |
High |
25.10 |
Low |
24.30 |
Volume |
1,900 |
Split-adjusted Price |
24.90 |
|
|
DTE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2021
|
-0.50 / -1.97%
|
25.00
|
25.10
|
24.30
|
24.90
|
24.80
|
24.90
|
1,900
|
|
7/13/2021
|
-0.50 / -1.95%
|
25.60
|
25.70
|
25.00
|
25.20
|
25.40
|
25.20
|
1,400
|
|
7/12/2021
|
-1.00 / -3.75%
|
25.80
|
26.10
|
25.50
|
25.70
|
25.70
|
25.70
|
800
|
|
7/9/2021
|
-0.60 / -2.25%
|
27.00
|
27.30
|
26.00
|
26.10
|
26.70
|
26.10
|
1,600
|
|
7/8/2021
|
+1.80 / +7.00%
|
26.20
|
27.50
|
26.00
|
27.50
|
26.66
|
27.50
|
2,300
|
|
7/7/2021
|
+0.40 / +1.57%
|
26.10
|
26.10
|
25.00
|
25.90
|
25.70
|
25.90
|
1,900
|
|
7/6/2021
|
-0.20 / -0.79%
|
25.80
|
26.20
|
25.10
|
25.10
|
25.50
|
25.10
|
1,100
|
|
7/5/2021
|
+1.20 / +4.86%
|
25.20
|
26.00
|
25.00
|
25.90
|
25.30
|
25.90
|
1,700
|
|
7/2/2021
|
+1.30 / +5.49%
|
24.20
|
25.00
|
24.10
|
25.00
|
24.70
|
25.00
|
2,200
|
|
7/1/2021
|
+0.60 / +2.60%
|
23.50
|
24.00
|
23.50
|
23.70
|
23.70
|
23.70
|
300
|
|
6/30/2021
|
-0.60 / -2.54%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.10
|
23.00
|
200
|
|
6/29/2021
|
+1.40 / +6.17%
|
23.70
|
24.10
|
23.00
|
24.10
|
23.60
|
24.10
|
800
|
|
6/28/2021
|
+0.60 / +2.70%
|
22.70
|
22.90
|
22.60
|
22.80
|
22.70
|
22.80
|
700
|
|
6/25/2021
|
+0.50 / +2.27%
|
22.00
|
22.50
|
21.70
|
22.50
|
22.20
|
22.50
|
500
|
|
6/24/2021
|
-0.50 / -2.25%
|
22.00
|
22.30
|
21.70
|
21.70
|
22.00
|
21.70
|
300
|
|
6/23/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
0
|
|
6/22/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
0
|
|
6/21/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
0
|
|
6/18/2021
|
-0.80 / -3.48%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
100
|
|
6/17/2021
|
-0.80 / -3.40%
|
23.00
|
23.30
|
22.70
|
22.70
|
23.00
|
22.70
|
400
|
|
6/16/2021
|
-1.40 / -5.71%
|
24.00
|
24.50
|
23.00
|
23.10
|
23.50
|
23.10
|
600
|
|
6/15/2021
|
-1.40 / -5.56%
|
24.60
|
25.00
|
23.80
|
23.80
|
24.50
|
23.80
|
1,100
|
|
6/14/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
0
|
|
6/11/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
0
|
|
6/10/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
0
|
|
6/9/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
0
|
|
6/8/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
0
|
|
6/7/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
0
|
|
6/4/2021
|
+1.20 / +5.04%
|
24.60
|
26.20
|
24.60
|
25.00
|
25.20
|
25.00
|
1,200
|
|
6/3/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
0
|
|
|