DTE Energy (DTP)
NYSE: DTP
· Real-Time Price · USD
51.37
-0.44 (-0.85%)
At close: Oct 31, 2022, 9:00 PM
DTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2022 | 51.81 | 52.07 | 50.88 | 51.37 | 51.37 | -0.85% | 2,837,357 |
| Oct 28, 2022 | 49.94 | 52.04 | 49.94 | 51.81 | 51.81 | 3.83% | 509,363 |
| Oct 27, 2022 | 49.75 | 51.18 | 49.75 | 49.90 | 49.90 | 0.04% | 1,268,613 |
| Oct 26, 2022 | 50.10 | 50.22 | 49.62 | 49.88 | 49.88 | 0.02% | 649,810 |
| Oct 25, 2022 | 49.27 | 49.95 | 49.27 | 49.87 | 49.87 | 1.51% | 1,598,341 |
| Oct 24, 2022 | 49.00 | 49.55 | 48.81 | 49.13 | 49.13 | 0.02% | 494,218 |
| Oct 21, 2022 | 48.71 | 49.30 | 48.33 | 49.12 | 49.12 | 1.07% | 4,019,434 |
| Oct 20, 2022 | 49.25 | 49.32 | 48.40 | 48.60 | 48.60 | -1.74% | 353,612 |
| Oct 19, 2022 | 49.70 | 49.70 | 49.22 | 49.46 | 49.46 | -0.64% | 1,265,509 |
| Oct 18, 2022 | 48.98 | 49.91 | 48.95 | 49.78 | 49.78 | 2.15% | 1,129,908 |
| Oct 17, 2022 | 48.14 | 48.95 | 48.14 | 48.73 | 48.73 | 2.29% | 419,350 |
| Oct 14, 2022 | 48.63 | 49.22 | 47.05 | 47.64 | 47.64 | -3.01% | 3,116,557 |
| Oct 13, 2022 | 48.00 | 49.18 | 47.25 | 49.12 | 49.12 | 1.97% | 124,330 |
| Oct 12, 2022 | 48.94 | 49.00 | 47.95 | 48.17 | 48.17 | -1.45% | 812,119 |
| Oct 11, 2022 | 48.95 | 49.23 | 48.77 | 48.88 | 48.88 | -0.02% | 567,522 |
| Oct 10, 2022 | 49.22 | 49.38 | 48.89 | 48.89 | 48.89 | -0.51% | 857,971 |
| Oct 7, 2022 | 49.50 | 49.69 | 48.99 | 49.14 | 49.14 | -1.33% | 792,225 |
| Oct 6, 2022 | 50.18 | 50.27 | 49.80 | 49.80 | 49.80 | -1.17% | 1,841,388 |
| Oct 5, 2022 | 50.53 | 50.53 | 50.17 | 50.39 | 50.39 | -0.18% | 687,319 |
| Oct 4, 2022 | 50.42 | 50.55 | 50.35 | 50.48 | 50.48 | 0.52% | 83,050 |