DTE Energy (DTY)
NYSE: DTY
· Real-Time Price · USD
24.99
0.00 (0.00%)
At close: Dec 14, 2021, 10:00 PM
DTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.00% | 0 |
| Dec 14, 2021 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | 0.00% | 15,805 |
| Dec 13, 2021 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | 0.00% | 3,715 |
| Dec 10, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.00% | 5,687 |
| Dec 9, 2021 | 24.98 | 25.00 | 24.98 | 24.99 | 24.99 | 0.04% | 10,188 |
| Dec 8, 2021 | 24.99 | 24.99 | 24.98 | 24.98 | 24.98 | -0.04% | 13,052 |
| Dec 7, 2021 | 24.99 | 24.99 | 24.98 | 24.99 | 24.99 | 0.04% | 18,561 |
| Dec 6, 2021 | 25.00 | 25.00 | 24.98 | 24.98 | 24.98 | 0.00% | 11,977 |
| Dec 3, 2021 | 24.98 | 25.00 | 24.98 | 24.98 | 24.98 | 0.00% | 12,089 |
| Dec 2, 2021 | 24.97 | 24.99 | 24.97 | 24.98 | 24.98 | 0.04% | 14,343 |
| Dec 1, 2021 | 25.00 | 25.01 | 24.97 | 24.97 | 24.97 | 0.00% | 33,218 |
| Nov 30, 2021 | 25.07 | 25.14 | 24.97 | 24.97 | 24.97 | -0.72% | 61,624 |
| Nov 29, 2021 | 25.10 | 25.34 | 25.10 | 25.15 | 25.15 | -0.83% | 20,703 |
| Nov 26, 2021 | 25.34 | 25.36 | 25.34 | 25.36 | 24.99 | -0.04% | 1,308 |
| Nov 24, 2021 | 25.36 | 25.38 | 25.34 | 25.37 | 24.99 | 0.08% | 9,020 |
| Nov 23, 2021 | 25.35 | 25.37 | 25.34 | 25.35 | 24.98 | -0.04% | 18,314 |
| Nov 22, 2021 | 25.38 | 25.38 | 25.36 | 25.36 | 24.99 | -0.04% | 26,914 |
| Nov 19, 2021 | 25.35 | 25.40 | 25.35 | 25.37 | 24.99 | 0.00% | 50,276 |
| Nov 18, 2021 | 25.38 | 25.38 | 25.35 | 25.37 | 24.99 | 0.04% | 40,652 |
| Nov 17, 2021 | 25.35 | 25.40 | 25.34 | 25.36 | 24.99 | -0.04% | 30,444 |