|
|
Closing price on 8/2/2022
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
13.00 |
| Volume |
2,600 |
| Split-adjusted Price |
13.10 |
|
|
DTE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
-2.10 / -13.82%
|
15.10
|
15.10
|
13.00
|
13.10
|
14.90
|
13.10
|
2,600
|
|
|
8/1/2022
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2,400
|
|
|
7/29/2022
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1,100
|
|
|
7/28/2022
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1,300
|
|
|
7/27/2022
|
+0.80 / +5.44%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2,300
|
|
|
7/26/2022
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2,500
|
|
|
7/25/2022
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2,500
|
|
|
7/22/2022
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1,300
|
|
|
7/21/2022
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1,200
|
|
|
7/20/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2,500
|
|
|
7/19/2022
|
-0.20 / -1.27%
|
13.40
|
15.60
|
13.40
|
15.50
|
15.20
|
15.50
|
3,200
|
|
|
7/18/2022
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2,400
|
|
|
7/15/2022
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1,200
|
|
|
7/14/2022
|
-0.50 / -3.05%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1,200
|
|
|
7/13/2022
|
-0.40 / -2.38%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2,300
|
|
|
7/12/2022
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2,300
|
|
|
7/11/2022
|
-0.40 / -2.31%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2,300
|
|
|
7/8/2022
|
+1.60 / +10.19%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1,200
|
|
|
7/7/2022
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
1,200
|
|
|
7/6/2022
|
+1.00 / +6.67%
|
15.00
|
16.00
|
15.00
|
16.00
|
16.00
|
16.00
|
2,600
|
|
|
7/5/2022
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2,800
|
|
|
7/4/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3,000
|
|
|
7/1/2022
|
-2.40 / -14.55%
|
15.90
|
15.90
|
14.10
|
14.10
|
15.20
|
14.10
|
2,400
|
|
|
6/30/2022
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1,300
|
|
|
6/29/2022
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12,000
|
|
|
6/28/2022
|
-0.20 / -1.18%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1,500
|
|
|
6/27/2022
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1,500
|
|
|
6/24/2022
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1,500
|
|
|
6/23/2022
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
44,000
|
|
|
6/22/2022
|
-0.20 / -1.15%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|