|
Closing price on 9/7/2022
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.30 |
| Volume |
1,000 |
| Split-adjusted Price |
15.30 |
|
|
DTE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2022
|
+0.60 / +4.08%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1,000
|
|
|
9/6/2022
|
-2.10 / -13.64%
|
15.40
|
15.40
|
13.30
|
13.30
|
14.70
|
13.30
|
1,500
|
|
|
9/5/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
900
|
|
|
8/31/2022
|
-0.20 / -1.28%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1,000
|
|
|
8/30/2022
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1,200
|
|
|
8/29/2022
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.90
|
14.90
|
15.00
|
14.90
|
1,000
|
|
|
8/26/2022
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.20
|
15.00
|
1,300
|
|
|
8/25/2022
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
15.00
|
1,200
|
|
|
8/24/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1,400
|
|
|
8/23/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1,200
|
|
|
8/22/2022
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1,200
|
|
|
8/19/2022
|
-0.60 / -4.26%
|
14.00
|
14.00
|
13.50
|
13.50
|
14.00
|
13.50
|
1,400
|
|
|
8/18/2022
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1,300
|
|
|
8/17/2022
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1,200
|
|
|
8/16/2022
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1,300
|
|
|
8/15/2022
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1,200
|
|
|
8/12/2022
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1,200
|
|
|
8/11/2022
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1,200
|
|
|
8/10/2022
|
-0.20 / -1.30%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1,200
|
|
|
8/9/2022
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1,100
|
|
|
8/8/2022
|
+1.10 / +7.48%
|
13.50
|
15.80
|
13.50
|
15.80
|
15.50
|
15.80
|
1,400
|
|
|
8/5/2022
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1,100
|
|
|
8/4/2022
|
-2.30 / -14.56%
|
15.80
|
15.80
|
13.50
|
13.50
|
14.80
|
13.50
|
2,300
|
|
|
8/3/2022
|
+1.10 / +7.38%
|
14.90
|
16.00
|
14.90
|
16.00
|
15.80
|
16.00
|
1,200
|
|
|
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
|
|
|