Dark

DTP
DTE Energy Company 2019 Corporate Units
stock NYSE

Inactive

Oct 31, 2022

51.37USD-0.849%(-0.44)2,837,357

Pre-market

0.00USD-100.000%(-51.81)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-31	51.8100	52.0700	50.8800	51.3700	-0.849%	2,837,357	0.000%
2022-10-28	49.9400	52.0350	49.9400	51.8100	+3.828%	509,363	-0.849%
2022-10-27	49.7500	51.1800	49.7500	49.9000	+0.040%	1,268,613	+2.946%
2022-10-26	50.1000	50.2200	49.6200	49.8800	+0.020%	649,810	+2.987%
2022-10-25	49.2700	49.9500	49.2700	49.8700	+1.506%	1,598,341	+3.008%
2022-10-24	49.0000	49.5500	48.8100	49.1300	+0.020%	494,218	+4.559%
2022-10-21	48.7100	49.3000	48.3301	49.1200	+1.070%	4,019,434	+4.581%
2022-10-20	49.2500	49.3200	48.4000	48.6000	-1.739%	353,612	+5.700%
2022-10-19	49.7000	49.7000	49.2200	49.4600	-0.643%	1,265,509	+3.862%
2022-10-18	48.9800	49.9100	48.9500	49.7800	+2.155%	1,129,908	+3.194%
2022-10-17	48.1400	48.9500	48.1400	48.7300	+2.288%	419,350	+5.418%
2022-10-14	48.6300	49.2200	47.0500	47.6400	-3.013%	3,116,557	+7.830%
2022-10-13	48.0000	49.1800	47.2500	49.1200	+1.972%	124,330	+4.581%
2022-10-12	48.9400	49.0000	47.9500	48.1700	-1.453%	812,119	+6.643%
2022-10-11	48.9500	49.2300	48.7700	48.8800	-0.020%	567,522	+5.094%
2022-10-10	49.2200	49.3800	48.8900	48.8900	-0.509%	857,971	+5.073%
2022-10-07	49.5000	49.6900	48.9900	49.1400	-1.325%	792,225	+4.538%
2022-10-06	50.1800	50.2704	49.8000	49.8000	-1.171%	1,841,388	+3.153%
2022-10-05	50.5300	50.5300	50.1700	50.3900	-0.178%	687,319	+1.945%
2022-10-04	50.4200	50.5500	50.3500	50.4800	+0.518%	83,050	+1.763%
2022-10-03	50.2100	50.3900	50.1500	50.2200	+0.160%	1,459,859	+2.290%
2022-09-30	50.1200	50.2000	50.0500	50.1400	-0.020%	767,967	+2.453%
2022-09-29	50.0000	50.2999	50.0000	50.1500	0.000%	616,754	+2.433%
2022-09-28	51.0000	51.0000	50.1500	50.1500	-0.199%	216,595	+2.433%
2022-09-27	50.0500	50.3400	50.0500	50.2500	+0.100%	791,290	+2.229%
2022-09-26	50.4000	50.4000	50.1354	50.2000	-0.338%	629,819	+2.331%
2022-09-23	50.2700	50.4600	50.2000	50.3700	-0.415%	380,059	+1.985%
2022-09-22	50.9000	50.9000	50.4100	50.5800	-0.040%	571,101	+1.562%
2022-09-21	50.9500	51.0200	50.5400	50.6000	-0.511%	3,988,963	+1.522%
2022-09-20	51.0000	51.0000	50.6300	50.8600	-0.625%	2,519,601	+1.003%
2022-09-19	50.9900	51.2700	50.7900	51.1800	+0.196%	28,783	+0.371%
2022-09-16	51.1000	51.1200	50.9300	51.0800	+0.216%	15,884	+0.568%
2022-09-15	51.5300	51.5500	50.9400	50.9700	-1.431%	231,420	+0.785%
2022-09-14	51.5300	51.9500	51.3600	51.7100	+0.310%	121,950	-0.658%
2022-09-13	51.6500	52.0600	51.3200	51.5500	-1.188%	96,432	-0.349%
2022-09-12	52.0500	52.3700	51.9900	52.1700	+0.250%	9,845	-1.533%
2022-09-09	51.9200	52.1900	51.6600	52.0400	+0.308%	12,683	-1.287%
2022-09-08	51.8500	52.1500	51.8300	51.8800	-0.039%	1,111,454	-0.983%
2022-09-07	51.4900	52.0900	51.4900	51.9000	+1.130%	204,282	-1.021%
2022-09-06	51.2400	51.5600	51.2047	51.3200	+0.313%	9,511	+0.097%
2022-09-02	51.4300	51.7900	51.1600	51.1600	-0.699%	6,457	+0.410%
2022-09-01	51.0800	51.6300	51.0000	51.5200	+0.370%	11,717	-0.291%
2022-08-31	51.4200	51.4200	51.0100	51.3300	-0.097%	136,315	+0.078%
2022-08-30	51.7000	51.7000	51.2100	51.3800	-0.503%	23,236	-0.019%
2022-08-29	51.6500	51.8800	51.3500	51.6400	-0.645%	1,015,233	-0.523%
2022-08-26	51.8100	52.1100	51.8100	51.9750	-0.029%	10,448	-1.164%
2022-08-25	52.0000	52.0500	51.8500	51.9900	-0.134%	72,002	-1.193%
2022-08-24	51.8600	52.0600	51.8400	52.0600	+0.560%	9,591	-1.325%
2022-08-23	52.2400	52.2400	51.7700	51.7700	-0.538%	11,002	-0.773%
2022-08-22	52.2200	52.3650	52.0000	52.0500	-0.951%	15,008	-1.306%
2022-08-19	52.2900	52.6300	52.2400	52.5500	+0.574%	147,872	-2.245%
2022-08-18	52.0000	52.3900	52.0000	52.2500	+0.269%	54,507	-1.684%
2022-08-17	52.1800	52.4850	52.1100	52.1100	-0.496%	15,392	-1.420%
2022-08-16	52.3200	52.6100	52.3200	52.3700	0.000%	74,804	-1.909%
2022-08-15	52.0000	52.3800	52.0000	52.3700	+0.538%	14,508	-1.909%
2022-08-12	52.0000	52.0900	51.9800	52.0900	+0.599%	68,891	-1.382%
2022-08-11	51.6000	52.0000	51.6000	51.7800	+0.291%	23,553	-0.792%
2022-08-10	51.9200	51.9200	51.4900	51.6300	-0.174%	116,358	-0.504%
2022-08-09	51.2900	51.8000	51.2900	51.7200	+1.035%	14,053	-0.677%
2022-08-08	51.3400	51.3400	51.1900	51.1900	+0.157%	2,419	+0.352%
2022-08-05	51.0600	51.1800	51.0000	51.1100	+0.098%	8,278	+0.509%
2022-08-04	51.6400	51.6500	51.0600	51.0600	-0.912%	38,366	+0.607%
2022-08-03	51.0300	51.6300	51.0200	51.5300	+0.605%	24,662	-0.310%
2022-08-02	51.2800	51.5400	51.2200	51.2200	-0.350%	8,671	+0.293%
2022-08-01	51.5600	51.5600	51.1000	51.4000	-0.445%	186,818	-0.058%
2022-07-29	51.0600	51.6300	51.0600	51.6300	+1.136%	91,462	-0.504%
2022-07-28	51.0300	51.3250	50.7500	51.0500	+0.611%	294,721	+0.627%
2022-07-27	50.7200	50.8100	50.5700	50.7400	+0.059%	61,660	+1.242%
2022-07-26	50.4000	50.8100	50.4000	50.7100	+0.217%	33,636	+1.302%
2022-07-25	50.3000	50.6000	50.3000	50.6000	+0.616%	61,785	+1.522%
2022-07-22	50.0700	50.3150	50.0700	50.2900	+0.520%	59,524	+2.148%
2022-07-21	49.9400	50.1060	49.8000	50.0300	+0.123%	572,161	+2.678%
2022-07-20	50.2200	50.2500	49.8616	49.9683	-0.916%	22,674	+2.805%
2022-07-19	50.3300	50.4500	50.3000	50.4300	+0.438%	290,259	+1.864%
2022-07-18	50.5900	50.5900	50.2000	50.2100	-0.712%	112,996	+2.310%
2022-07-15	50.3300	50.6270	50.1900	50.5700	+0.637%	7,577	+1.582%
2022-07-14	50.2900	50.4000	50.2000	50.2500	-1.606%	875,658	+2.229%
2022-07-13	50.8600	51.4200	50.8600	51.0700	-0.293%	67,837	+0.587%
2022-07-12	51.2000	51.5700	51.2000	51.2200	-0.175%	15,019	+0.293%
2022-07-11	51.2200	51.3987	51.0900	51.3100	+0.039%	11,758	+0.117%
2022-07-08	51.0000	51.3600	51.0000	51.2900	+0.372%	13,002	+0.156%
2022-07-07	51.5600	51.5600	51.1000	51.1000	-0.526%	750,208	+0.528%
2022-07-06	51.1200	51.4900	51.0000	51.3700	+0.904%	254,958	0.000%
2022-07-05	51.6000	51.7300	50.7700	50.9100	-1.851%	75,838	+0.904%
2022-07-01	51.5300	51.9250	51.4850	51.8700	+0.875%	43,809	-0.964%
2022-06-30	51.0800	51.5400	51.0800	51.4200	+0.156%	57,715	-0.097%
2022-06-29	51.3400	51.4374	51.2500	51.3400	0.000%	68,251	+0.058%
2022-06-28	51.1200	51.4182	51.1200	51.3400	+0.607%	189,690	+0.058%
2022-06-27	50.8500	51.1100	50.8100	51.0300	+0.671%	11,678	+0.666%
2022-06-24	50.7500	50.8500	50.5400	50.6900	+0.595%	28,035	+1.341%
2022-06-23	50.2705	50.5700	50.1000	50.3900	+0.559%	45,027	+1.945%
2022-06-22	50.0000	50.1683	49.8700	50.1100	+0.260%	5,836	+2.514%
2022-06-21	49.6200	50.0100	49.6200	49.9800	+0.604%	5,391	+2.781%
2022-06-17	49.7100	49.7800	49.4200	49.6800	-0.181%	6,503	+3.402%
2022-06-16	49.8000	49.8900	49.6000	49.7700	-0.778%	32,095	+3.215%
2022-06-15	50.1700	50.3900	49.8300	50.1600	+0.160%	115,793	+2.412%
2022-06-14	50.4000	50.4000	49.6400	50.0800	-0.516%	76,173	+2.576%
2022-06-13	51.0000	51.0000	50.2900	50.3400	-1.852%	220,221	+2.046%
2022-06-10	51.5400	51.5400	51.1712	51.2900	-0.543%	118,005	+0.156%
2022-06-09	52.2900	52.2900	51.5400	51.5700	-1.377%	7,249	-0.388%
2022-06-08	52.7100	52.7300	52.1900	52.2900	-1.022%	52,457	-1.759%
2022-06-07	52.5700	52.8700	52.2600	52.8300	+0.514%	246,815	-2.764%
2022-06-06	52.5000	52.6100	52.3300	52.5600	+0.305%	7,800	-2.264%
2022-06-03	52.4450	52.5200	52.2600	52.4000	-0.399%	63,489	-1.966%
2022-06-02	52.1500	52.6100	52.1500	52.6100	+0.076%	4,897	-2.357%
2022-06-01	52.8000	52.8100	52.2900	52.5700	-0.473%	200,461	-2.283%
2022-05-31	52.5500	53.1400	52.4700	52.8200	0.000%	98,120	-2.745%
2022-05-27	52.6200	52.8900	52.6200	52.8200	+0.266%	86,155	-2.745%
2022-05-26	52.8300	53.0035	52.6500	52.6800	+0.019%	10,418	-2.487%
2022-05-25	51.0601	52.8200	51.0601	52.6700	-0.218%	56,463	-2.468%
2022-05-24	52.2300	52.8800	52.0500	52.7850	+1.686%	28,816	-2.681%
2022-05-23	51.9400	52.0300	51.5300	51.9100	+0.640%	9,330	-1.040%
2022-05-20	51.5900	51.7400	51.2000	51.5800	+0.058%	66,841	-0.407%
2022-05-19	51.5500	51.6600	51.1100	51.5500	-0.019%	40,011	-0.349%
2022-05-18	51.6600	51.6600	51.3900	51.5600	-0.019%	79,405	-0.369%
2022-05-17	51.5500	51.8748	51.5300	51.5700	-0.482%	145,335	-0.388%
2022-05-16	51.7600	51.9800	51.6700	51.8200	+0.251%	19,454	-0.868%
2022-05-13	51.5900	51.7600	51.3300	51.6900	+0.623%	49,167	-0.619%
2022-05-12	51.8000	51.8000	51.1700	51.3700	-0.830%	120,417	0.000%
2022-05-11	51.5000	52.1900	51.5000	51.8000	+0.798%	141,959	-0.830%
2022-05-10	51.9400	52.0200	51.2200	51.3900	-0.561%	212,334	-0.039%
2022-05-09	51.6400	52.0400	51.2600	51.6800	+0.077%	46,062	-0.600%
2022-05-06	51.1900	51.7418	51.1900	51.6400	+0.408%	194,501	-0.523%
2022-05-05	51.9900	52.0600	51.2600	51.4300	-1.210%	631,905	-0.117%
2022-05-04	51.5900	52.0900	51.5900	52.0600	+0.657%	2,376,439	-1.325%
2022-05-03	51.6000	52.1799	51.6000	51.7200	+0.447%	724,993	-0.677%
2022-05-02	52.4500	52.4500	51.1800	51.4900	-1.737%	21,364	-0.233%
2022-04-29	52.7800	52.7900	52.1000	52.4000	-1.318%	110,740	-1.966%
2022-04-28	52.9700	53.4800	52.9300	53.1000	-0.038%	32,988	-3.258%
2022-04-27	53.0100	53.2600	52.9705	53.1200	+0.245%	9,756	-3.294%
2022-04-26	53.3400	53.5450	52.9280	52.9900	-0.526%	274,540	-3.057%
2022-04-25	53.4400	53.6000	52.8800	53.2700	-0.727%	16,793	-3.567%
2022-04-22	53.8700	54.0650	53.6600	53.6600	-0.574%	3,154	-4.268%
2022-04-21	54.1500	54.4000	53.8500	53.9700	-0.240%	1,206,278	-4.817%
2022-04-20	53.9600	54.3950	53.8700	54.1000	+0.726%	619,479	-5.046%
2022-04-19	53.7900	53.8000	53.5200	53.7100	+0.261%	337,018	-4.357%
2022-04-18	53.6300	53.7800	53.5400	53.5700	-0.316%	158,827	-4.107%
2022-04-14	53.3400	53.8801	53.3400	53.7400	+0.637%	314,120	-4.410%
2022-04-13	53.7000	53.7000	53.3500	53.4000	-1.982%	104,754	-3.801%
2022-04-12	54.3100	54.7275	54.2350	54.4800	+0.184%	39,366	-5.709%
2022-04-11	54.5900	54.6300	54.2100	54.3800	+0.074%	115,008	-5.535%
2022-04-08	54.2300	54.5799	54.0700	54.3400	+0.369%	6,668	-5.466%
2022-04-07	54.5900	54.6700	54.0400	54.1400	-0.642%	20,005	-5.116%
2022-04-06	53.9000	54.5500	53.8500	54.4900	+1.414%	11,671	-5.726%
2022-04-05	53.5700	54.2800	53.4800	53.7300	+0.317%	19,012	-4.392%
2022-04-04	53.8100	53.8500	53.2500	53.5600	-0.631%	317,569	-4.089%
2022-04-01	53.0800	53.9000	53.0800	53.9000	+1.145%	12,231	-4.694%
2022-03-31	53.3200	53.8900	53.2900	53.2900	-0.467%	112,893	-3.603%
2022-03-30	52.9600	53.5600	52.8600	53.5400	+1.210%	44,521	-4.053%
2022-03-29	52.6000	52.9333	52.6000	52.9000	+0.227%	10,730	-2.892%
2022-03-28	52.8800	52.8800	52.6000	52.7800	+0.057%	3,300	-2.671%
2022-03-25	52.2400	52.8500	52.2400	52.7500	+0.899%	65,886	-2.616%
2022-03-24	52.2800	52.3800	52.2500	52.2800	+0.365%	81,072	-1.741%
2022-03-23	52.1200	52.3700	51.9500	52.0900	+0.405%	15,348	-1.382%
2022-03-22	52.1500	52.2200	51.8800	51.8800	-0.632%	65,080	-0.983%
2022-03-21	52.2600	52.4200	52.0800	52.2100	+0.365%	30,168	-1.609%
2022-03-18	52.1300	52.4000	52.0000	52.0200	-0.573%	167,341	-1.250%
2022-03-17	52.4000	52.5399	52.2000	52.3200	+0.038%	9,666	-1.816%
2022-03-16	52.2000	52.3800	51.8800	52.3000	+0.345%	100,857	-1.778%
2022-03-15	51.7900	52.3899	51.7900	52.1200	+0.424%	107,583	-1.439%
2022-03-14	52.4100	52.4100	51.8400	51.9000	-0.479%	413,858	-1.021%
2022-03-11	52.0600	52.2800	52.0500	52.1500	-0.191%	16,261	-1.496%
2022-03-10	51.8300	52.3600	51.7466	52.2500	+0.674%	60,567	-1.684%
2022-03-09	52.3300	52.3300	51.7200	51.9000	-0.231%	17,443	-1.021%
2022-03-08	51.9700	52.2200	51.8700	52.0200	+0.154%	172,806	-1.250%
2022-03-07	52.0100	52.1400	51.9000	51.9400	-0.307%	13,620	-1.097%
2022-03-04	51.5200	52.2200	51.5200	52.1000	+1.067%	168,879	-1.401%
2022-03-03	51.3500	51.8500	51.3500	51.5500	+0.527%	10,745	-0.349%
2022-03-02	50.7500	51.2800	50.7500	51.2800	+1.144%	62,125	+0.176%
2022-03-01	50.9100	51.1300	50.7000	50.7000	+0.079%	9,997	+1.321%
2022-02-28	50.9500	51.1277	50.6600	50.6600	-0.472%	73,772	+1.402%
2022-02-25	50.5765	50.9000	50.5765	50.9000	+1.294%	2,039	+0.923%
2022-02-24	49.9267	50.2500	49.6100	50.2500	+0.480%	20,752	+2.229%
2022-02-23	50.3500	50.4700	50.0100	50.0100	-0.675%	25,026	+2.719%
2022-02-22	50.7900	50.7900	50.2900	50.3500	-0.612%	18,861	+2.026%
2022-02-18	50.7400	50.9000	50.6400	50.6600	+0.357%	130,438	+1.402%
2022-02-17	49.9400	50.6400	49.9400	50.4800	+0.698%	115,142	+1.763%
2022-02-16	50.1499	50.1499	49.9300	50.1300	+0.160%	28,651	+2.474%
2022-02-15	50.3600	50.4900	50.0000	50.0500	-0.120%	57,755	+2.637%
2022-02-14	50.0500	50.2000	49.8200	50.1100	+0.100%	67,688	+2.514%
2022-02-11	50.1400	50.3600	49.9500	50.0600	+0.140%	16,454	+2.617%
2022-02-10	51.0000	51.0000	49.9900	49.9900	-1.730%	116,275	+2.761%
2022-02-09	50.8200	50.9900	50.7800	50.8700	+0.296%	14,125	+0.983%
2022-02-08	50.7368	50.8799	50.6500	50.7200	+0.079%	12,675	+1.282%
2022-02-07	51.0100	51.0100	50.5700	50.6800	-0.256%	9,238	+1.361%
2022-02-04	50.6700	50.9400	50.5500	50.8100	+0.020%	58,800	+1.102%
2022-02-03	50.9700	51.0500	50.6600	50.8000	-0.039%	159,134	+1.122%
2022-02-02	50.5000	51.0500	50.3500	50.8200	+0.594%	45,862	+1.082%
2022-02-01	50.7900	50.8574	50.3000	50.5200	-0.649%	86,728	+1.683%
2022-01-31	50.7800	51.0000	50.5901	50.8500	+0.197%	40,972	+1.023%
2022-01-28	50.7000	50.7800	50.4700	50.7500	+0.099%	15,442	+1.222%
2022-01-27	50.7600	50.9547	50.5900	50.7000	+0.515%	16,929	+1.321%
2022-01-26	50.7587	50.9000	50.2600	50.4400	+0.159%	19,910	+1.844%
2022-01-25	50.2001	50.4300	50.1500	50.3600	+0.279%	8,044	+2.006%
2022-01-24	50.5000	50.5500	49.7600	50.2200	-0.653%	14,071	+2.290%
2022-01-21	50.5700	50.9900	50.5500	50.5500	-0.040%	71,358	+1.622%
2022-01-20	50.7800	51.0500	50.5700	50.5700	-0.217%	6,571	+1.582%
2022-01-19	50.5600	50.8500	50.5600	50.6800	+0.356%	5,262	+1.361%
2022-01-18	50.5300	50.9300	50.4000	50.5000	-0.512%	11,121	+1.723%
2022-01-14	51.1000	51.4700	50.7260	50.7600	-0.588%	404,106	+1.202%
2022-01-13	51.2800	51.2800	50.7550	51.0600	-0.893%	23,008	+0.607%
2022-01-12	51.3600	51.5200	51.2700	51.5200	+0.351%	189,856	-0.291%
2022-01-11	51.4500	51.4800	51.2400	51.3400	-0.446%	9,960	+0.058%
2022-01-10	51.6000	51.7400	51.3000	51.5700	+0.253%	525,463	-0.388%
2022-01-07	51.4150	51.7300	51.4150	51.4400	-0.271%	5,222	-0.136%
2022-01-06	51.5700	51.7700	51.4500	51.5800	+0.272%	15,028	-0.407%
2022-01-05	51.4200	51.6650	51.4000	51.4400	+0.039%	60,082	-0.136%
2022-01-04	51.5000	51.6700	51.2900	51.4200	+0.449%	123,085	-0.097%
2022-01-03	51.3900	51.4800	51.1450	51.1901	-0.292%	244,124	+0.351%
2021-12-31	51.3500	51.4450	51.2100	51.3400	-0.078%	318,187	+0.058%
2021-12-30	51.4400	51.4400	51.1700	51.3800	0.000%	198,826	-0.019%
2021-12-29	51.4900	51.4900	51.2000	51.3800	+0.175%	160,058	-0.019%
2021-12-28	51.3579	51.3600	51.2325	51.2900	+0.431%	105,201	+0.156%
2021-12-27	50.9229	51.1300	50.9229	51.0700	+0.137%	8,221	+0.587%
2021-12-23	51.1300	51.1300	50.8300	51.0000	+0.177%	5,020	+0.725%
2021-12-22	50.9361	51.1000	50.7800	50.9100	+0.296%	5,906	+0.904%
2021-12-21	51.1200	51.1900	50.6700	50.7600	-0.216%	8,868	+1.202%
2021-12-20	50.9200	50.9550	50.3200	50.8700	-0.020%	11,527	+0.983%
2021-12-17	51.5000	51.5000	50.8800	50.8800	-1.491%	100,840	+0.963%
2021-12-16	51.3500	51.6600	51.3500	51.6500	+0.584%	21,908	-0.542%
2021-12-15	50.9821	51.3600	50.9821	51.3500	+1.302%	64,237	+0.039%
2021-12-14	50.8045	50.8386	50.6100	50.6900	-0.158%	15,782	+1.341%
2021-12-13	50.5300	50.9900	50.5300	50.7700	+0.435%	7,187	+1.182%
2021-12-10	50.4310	50.6800	50.3400	50.5500	+0.377%	9,555	+1.622%
2021-12-09	50.0100	50.5076	50.0100	50.3600	+0.239%	8,026	+2.006%
2021-12-08	50.4926	50.4926	50.1600	50.2400	+0.040%	121,706	+2.249%
2021-12-07	50.2000	50.5000	50.2000	50.2200	+0.300%	55,923	+2.290%
2021-12-06	49.7800	50.1700	49.7800	50.0700	+1.603%	12,052	+2.596%
2021-12-03	48.9700	49.3783	48.9700	49.2800	+0.367%	7,001	+4.241%
2021-12-02	49.2437	49.2437	49.0400	49.1000	+0.286%	57,297	+4.623%
2021-12-01	48.6700	49.3900	48.6700	48.9600	+1.345%	132,323	+4.922%
2021-11-30	49.0000	49.2200	48.3100	48.3100	-2.088%	132,125	+6.334%
2021-11-29	49.1400	50.0735	49.1400	49.3400	+0.612%	5,906	+4.114%
2021-11-26	49.4000	49.5100	49.0000	49.0400	-0.849%	12,395	+4.751%
2021-11-24	49.5000	49.6900	49.3900	49.4600	-0.101%	238,291	+3.862%
2021-11-23	49.6050	49.8300	49.5100	49.5100	-0.342%	4,663	+3.757%
2021-11-22	49.3800	49.7900	49.2100	49.6800	+0.771%	15,490	+3.402%
2021-11-19	49.4900	49.4900	49.1600	49.3000	-0.202%	60,479	+4.199%
2021-11-18	49.7999	49.7999	49.3000	49.4000	-0.723%	9,802	+3.988%
2021-11-17	49.6450	49.7600	49.5500	49.7600	-0.301%	6,082	+3.236%
2021-11-16	49.9800	50.0620	49.8600	49.9100	+0.322%	133,239	+2.925%
2021-11-15	49.5000	49.7799	49.5000	49.7500	+0.485%	13,523	+3.256%
2021-11-12	49.5300	49.6600	49.4400	49.5100	-0.202%	7,818	+3.757%
2021-11-11	49.6600	49.7399	49.5200	49.6100	-0.442%	7,045	+3.548%
2021-11-10	49.9200	49.9400	49.7300	49.8300	0.000%	10,043	+3.091%
2021-11-09	49.5800	49.8700	49.5800	49.8300	+0.241%	6,972	+3.091%
2021-11-08	49.8900	49.8900	49.6600	49.7100	-1.075%	53,218	+3.339%
2021-11-05	50.2600	50.2600	49.9513	50.2500	+0.500%	27,024	+2.229%
2021-11-04	49.9500	50.0700	49.7406	50.0000	-0.040%	85,710	+2.740%
2021-11-03	49.9600	50.0200	49.8000	50.0200	+0.361%	956,747	+2.699%
2021-11-02	49.9400	50.0000	49.6099	49.8400	-0.360%	20,088	+3.070%
2021-11-01	50.5300	50.5300	49.8500	50.0200	-0.911%	128,784	+2.699%
2021-10-29	50.1800	50.4800	49.8730	50.4800	+0.458%	47,337	+1.763%
2021-10-28	50.4800	50.4800	50.1300	50.2500	+0.080%	65,926	+2.229%
2021-10-27	50.8900	50.8900	50.1600	50.2100	-1.006%	73,942	+2.310%
2021-10-26	50.4670	50.7600	50.4670	50.7200	+0.356%	2,881	+1.282%
2021-10-25	50.5800	50.5800	50.2701	50.5400	+0.119%	8,666	+1.642%
2021-10-22	50.3100	50.5400	50.3000	50.4800	+0.119%	15,454	+1.763%
2021-10-21	50.3400	50.4700	50.3101	50.4200	+0.119%	22,269	+1.884%
2021-10-20	50.2000	50.5300	50.2000	50.3600	+0.339%	185,616	+2.006%
2021-10-19	49.9400	50.1900	49.9400	50.1900	+0.340%	4,688	+2.351%
2021-10-18	50.3500	50.3500	49.9400	50.0200	-0.616%	166,233	+2.699%
2021-10-15	50.3900	50.4000	50.1941	50.3300	-0.020%	8,454	+2.066%
2021-10-14	50.7600	50.7600	50.1000	50.3400	-0.964%	84,711	+2.046%
2021-10-13	50.4336	50.8400	50.3700	50.8300	+0.773%	14,644	+1.062%
2021-10-12	50.5200	50.5200	50.3600	50.4400	+0.378%	5,694	+1.844%
2021-10-11	50.6000	50.6400	50.1400	50.2500	-0.966%	31,285	+2.229%
2021-10-08	50.8400	50.8650	50.6950	50.7400	-0.177%	60,139	+1.242%
2021-10-07	51.0900	51.1650	50.8300	50.8300	-0.275%	6,963	+1.062%
2021-10-06	50.4800	51.0095	50.1400	50.9700	+1.011%	126,613	+0.785%
2021-10-05	50.3000	50.7600	50.1800	50.4600	+0.458%	10,522	+1.803%
2021-10-04	50.2400	50.4200	50.1900	50.2300	+0.020%	9,761	+2.270%
2021-10-01	50.4400	50.4400	49.9200	50.2200	-0.080%	22,953	+2.290%
2021-09-30	50.2700	50.4000	50.0100	50.2600	-0.099%	434,269	+2.209%
2021-09-29	49.8500	50.3300	49.8500	50.3100	+1.146%	60,880	+2.107%
2021-09-28	49.9900	50.1300	49.5300	49.7400	-0.758%	222,688	+3.277%
2021-09-27	50.2400	50.6300	49.8700	50.1200	-0.457%	60,260	+2.494%
2021-09-24	50.3700	50.3700	50.1800	50.3500	+0.339%	104,031	+2.026%
2021-09-23	50.5700	50.7300	50.1500	50.1800	-0.417%	41,432	+2.371%
2021-09-22	50.4700	50.5100	50.3200	50.3900	+0.459%	27,478	+1.945%
2021-09-21	50.1900	50.4600	50.0800	50.1600	-0.139%	42,582	+2.412%
2021-09-20	50.4700	50.4700	50.0300	50.2300	-0.416%	16,537	+2.270%
2021-09-17	51.2800	51.2800	50.3900	50.4400	-1.292%	12,820	+1.844%
2021-09-16	51.1400	51.1900	50.9800	51.1000	+0.610%	207,780	+0.528%
2021-09-15	50.6934	50.9700	50.6934	50.7900	-0.118%	156,904	+1.142%
2021-09-14	50.9600	50.9600	50.8100	50.8500	-0.411%	25,109	+1.023%
2021-09-13	51.2500	51.3000	50.9800	51.0600	-0.156%	13,132	+0.607%
2021-09-10	51.5800	51.5800	49.9200	51.1400	-0.891%	53,304	+0.450%
2021-09-09	51.9300	51.9300	51.5221	51.6000	-0.635%	8,532	-0.446%
2021-09-08	51.6500	52.0200	51.6500	51.9300	+0.757%	76,938	-1.078%
2021-09-07	51.6600	51.6600	51.4800	51.5400	-0.961%	9,349	-0.330%
2021-09-03	52.2200	52.2200	51.9269	52.0400	-0.326%	20,165	-1.287%
2021-09-02	52.2300	52.2300	52.0050	52.2100	+0.211%	13,165	-1.609%
2021-09-01	51.5600	52.1500	51.5600	52.1000	+0.696%	399,762	-1.401%
2021-08-31	52.1800	52.1800	51.5000	51.7400	-0.500%	1,035,564	-0.715%
2021-08-30	52.0100	52.2500	51.8500	52.0000	-0.038%	1,204,567	-1.212%
2021-08-27	51.8100	52.1100	51.6900	52.0200	+0.193%	298,255	-1.250%
2021-08-26	51.7580	51.9200	51.7300	51.9200	-0.019%	4,890	-1.059%
2021-08-25	52.0400	52.0400	51.6400	51.9300	+0.232%	71,693	-1.078%
2021-08-24	51.9000	51.9000	51.5600	51.8100	-0.173%	27,050	-0.849%
2021-08-23	52.0471	52.1000	51.9000	51.9000	-0.269%	5,163	-1.021%
2021-08-20	51.7900	52.1900	51.7900	52.0400	+0.872%	59,149	-1.287%
2021-08-19	51.7200	52.0200	51.4700	51.5900	-0.136%	32,545	-0.426%
2021-08-18	51.6200	51.8000	51.5400	51.6600	-0.290%	15,956	-0.561%
2021-08-17	51.7100	51.8100	51.4050	51.8100	+0.097%	6,358	-0.849%
2021-08-16	51.6911	51.9500	51.6911	51.7600	-0.097%	10,962	-0.753%
2021-08-13	51.8700	51.9000	51.7750	51.8100	+0.039%	9,712	-0.849%
2021-08-12	51.8050	51.8500	51.6200	51.7900	+0.252%	10,546	-0.811%
2021-08-11	51.7000	51.8700	51.6040	51.6600	+0.077%	48,372	-0.561%
2021-08-10	51.7900	51.8500	51.5000	51.6200	+0.058%	23,660	-0.484%
2021-08-09	51.5750	51.6300	51.4650	51.5900	-0.309%	48,355	-0.426%
2021-08-06	51.7500	51.9300	51.6600	51.7500	+0.330%	32,187	-0.734%
2021-08-05	51.0600	51.6300	51.0600	51.5800	+0.801%	20,414	-0.407%
2021-08-04	51.3300	51.3300	50.8100	51.1700	-0.234%	20,453	+0.391%
2021-08-03	51.1500	51.2900	51.0261	51.2900	+0.372%	30,259	+0.156%
2021-08-02	51.1800	51.2700	50.9700	51.1000	-0.390%	121,966	+0.528%
2021-07-30	51.2300	51.3300	50.9050	51.3000	+0.372%	56,580	+0.136%
2021-07-29	51.0000	51.2400	51.0000	51.1100	+0.511%	15,602	+0.509%
2021-07-28	51.3200	51.3200	50.7400	50.8500	-0.954%	75,530	+1.023%
2021-07-27	50.8000	51.3400	50.6800	51.3400	+1.382%	415,849	+0.058%
2021-07-26	50.3600	50.6400	50.2900	50.6400	-0.099%	7,883	+1.442%
2021-07-23	50.2700	50.6900	50.2700	50.6900	+0.675%	27,800	+1.341%
2021-07-22	50.4368	50.4800	50.2100	50.3500	-0.238%	2,693	+2.026%
2021-07-21	50.6900	51.0800	50.2615	50.4700	-0.257%	556,491	+1.783%
2021-07-20	50.2000	50.6900	50.2000	50.6000	+1.099%	127,942	+1.522%
2021-07-19	50.5000	50.5600	49.7900	50.0500	-1.321%	17,320	+2.637%
2021-07-16	51.7200	51.7300	50.5000	50.7200	-0.138%	93,580	+1.282%
2021-07-15	50.2800	50.7900	50.2800	50.7900	+0.495%	8,472	+1.142%
2021-07-14	50.9400	51.0000	49.8110	50.5400	-1.347%	17,064	+1.642%
2021-07-13	51.8500	51.8500	50.9400	51.2300	-0.794%	31,441	+0.273%
2021-07-12	51.4600	51.7400	51.4500	51.6400	+0.369%	111,620	-0.523%
2021-07-09	51.5500	51.5500	51.1900	51.4500	+0.351%	11,406	-0.155%
2021-07-08	51.0600	51.2700	51.0600	51.2700	+0.137%	15,816	+0.195%
2021-07-07	51.0900	51.7400	51.0900	51.2000	+0.294%	21,025	+0.332%
2021-07-06	50.2700	51.5000	50.2700	51.0500	+1.632%	21,380	+0.627%
2021-07-02	50.0000	50.4300	50.0000	50.2300	+0.360%	27,271	+2.270%
2021-07-01	49.2000	50.3300	49.0000	50.0500	+1.254%	30,649	+2.637%
2021-06-30	49.5800	49.5800	49.1500	49.4300	-0.303%	60,947	+3.925%
2021-06-29	49.5400	50.4200	49.3717	49.5800	+0.101%	21,712	+3.610%
2021-06-28	49.2300	49.8100	49.2300	49.5300	-0.322%	57,192	+3.715%
2021-06-25	49.4500	50.5700	49.2500	49.6900	+0.485%	13,312	+3.381%
2021-06-24	49.7700	50.3200	49.0500	49.4500	-0.902%	20,886	+3.883%
2021-06-23	50.0700	50.1600	49.6056	49.9000	-0.020%	138,404	+2.946%
2021-06-22	49.9000	50.0500	49.5200	49.9100	+0.301%	27,372	+2.925%
2021-06-21	49.6000	49.9079	49.6000	49.7600	+0.363%	12,915	+3.236%
2021-06-18	49.8900	49.9799	49.5000	49.5800	-0.482%	44,531	+3.610%
2021-06-17	49.7300	50.2600	49.7300	49.8200	-0.160%	45,191	+3.111%
2021-06-16	50.7300	50.7500	49.9000	49.9000	-1.539%	479,337	+2.946%
2021-06-15	50.8000	51.0900	50.3500	50.6800	+0.079%	1,247,295	+1.361%
2021-06-14	50.7600	50.7800	50.4150	50.6400	-0.452%	847,871	+1.442%
2021-06-11	50.6000	50.8700	50.5000	50.8700	-0.118%	831,918	+0.983%
2021-06-10	51.3100	51.3800	50.7500	50.9300	-0.818%	827,864	+0.864%
2021-06-09	51.0600	51.4700	50.9900	51.3500	+0.746%	45,988	+0.039%
2021-06-08	50.8600	51.2309	50.8300	50.9700	-0.254%	6,509	+0.785%
2021-06-07	50.9900	51.3653	50.6600	51.1000	+0.353%	62,582	+0.528%
2021-06-04	50.9400	51.0299	50.8200	50.9200	-0.333%	144,120	+0.884%
2021-06-03	50.9000	51.1200	50.7800	51.0900	+0.078%	33,751	+0.548%
2021-06-02	51.1900	51.2500	50.8800	51.0500	-0.196%	117,950	+0.627%
2021-06-01	51.0700	51.1600	50.9122	51.1500	+0.196%	122,475	+0.430%
2021-05-28	51.3900	51.4700	50.8800	51.0500	0.000%	73,317	+0.627%
2021-05-27	51.0100	51.3800	50.9700	51.0500	-0.215%	25,278	+0.627%
2021-05-26	51.3500	51.4400	51.0500	51.1600	-0.253%	59,220	+0.410%
2021-05-25	52.3200	52.3200	51.2900	51.2900	-2.100%	114,465	+0.156%
2021-05-24	51.6000	52.7800	51.5700	52.3900	+1.472%	70,006	-1.947%
2021-05-21	51.2300	51.6300	51.0200	51.6300	+0.781%	23,627	-0.504%
2021-05-20	51.1514	51.4176	50.9500	51.2300	+0.668%	103,844	+0.273%
2021-05-19	50.3000	50.8900	50.3000	50.8900	+0.514%	35,628	+0.943%
2021-05-18	51.1000	51.4599	50.6300	50.6300	-1.960%	272,070	+1.462%
2021-05-17	51.4226	51.6700	51.4000	51.6422	+0.257%	14,200	-0.527%
2021-05-14	51.6900	51.7200	51.4600	51.5100	+0.351%	47,415	-0.272%

.dark-mode .L4dtpR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L4dtpR{ color: #333333; background-color: white; border: 2px solid #333333; }DTPDTE Energy Company 2019 Corporate Unitsstock NYSE

DTP
DTE Energy Company 2019 Corporate Units
stock NYSE