Closing price on 8/19/2021
|
|
Open |
23.60 |
High |
23.60 |
Low |
23.60 |
Volume |
0 |
Split-adjusted Price |
23.60 |
|
|
DTE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2021
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
0
|
|
8/18/2021
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
0
|
|
8/17/2021
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
0
|
|
8/16/2021
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
0
|
|
8/13/2021
|
+0.40 / +1.67%
|
23.50
|
24.40
|
23.40
|
24.40
|
23.60
|
24.40
|
3,500
|
|
8/12/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
0
|
|
8/11/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
0
|
|
8/10/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
0
|
|
8/9/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
0
|
|
8/6/2021
|
-0.60 / -2.45%
|
24.00
|
24.20
|
23.70
|
23.90
|
24.00
|
23.90
|
4,400
|
|
8/5/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
8/4/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
8/3/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
8/2/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
7/30/2021
|
-1.20 / -4.76%
|
24.80
|
25.00
|
24.00
|
24.00
|
24.50
|
24.00
|
3,600
|
|
7/29/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
0
|
|
7/28/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
0
|
|
7/27/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
0
|
|
7/26/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
0
|
|
7/23/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
0
|
|
7/22/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
0
|
|
7/21/2021
|
-0.80 / -3.13%
|
25.10
|
25.50
|
24.80
|
24.80
|
25.20
|
24.80
|
1,500
|
|
7/20/2021
|
-0.50 / -1.94%
|
25.80
|
25.90
|
25.20
|
25.30
|
25.60
|
25.30
|
2,200
|
|
7/19/2021
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.80
|
25.70
|
2,600
|
|
7/16/2021
|
+0.90 / +3.61%
|
25.20
|
26.00
|
25.10
|
25.80
|
25.60
|
25.80
|
1,800
|
|
7/15/2021
|
+0.30 / +1.21%
|
25.00
|
25.10
|
24.20
|
25.10
|
24.90
|
25.10
|
2,000
|
|
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
|
|
|