Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

DTE Energy Company 2020 Series (DTB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

20.11

-0.09

(-0.45%)

At close: 04:00PM EST

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	20.20	20.20	19.92	20.11	20.11	16,500
07 Dec 2023	20.21	20.36	20.05	20.20	20.20	23,200
06 Dec 2023	20.32	20.36	20.05	20.16	20.16	11,300
05 Dec 2023	20.24	20.31	20.18	20.18	20.18	18,700
04 Dec 2023	20.36	20.36	20.08	20.24	20.24	11,500
01 Dec 2023	20.42	20.42	20.22	20.30	20.30	67,500
30 Nov 2023	20.49	20.49	20.15	20.43	20.43	49,400
29 Nov 2023	20.12	20.46	19.78	20.46	20.46	14,600
28 Nov 2023	19.75	20.07	19.50	19.92	19.92	11,700
27 Nov 2023	19.63	19.89	19.50	19.78	19.78	9,200
24 Nov 2023	19.67	19.67	19.51	19.65	19.65	3,800
22 Nov 2023	19.78	19.78	19.39	19.58	19.58	20,800
21 Nov 2023	19.70	19.85	19.56	19.80	19.80	11,700
20 Nov 2023	19.63	19.70	19.41	19.68	19.68	10,600
17 Nov 2023	19.61	19.77	19.53	19.64	19.64	14,400
16 Nov 2023	19.62	19.62	19.44	19.59	19.59	20,700
15 Nov 2023	19.49	19.77	19.49	19.53	19.53	17,100
14 Nov 2023	19.63	19.78	19.46	19.57	19.57	26,900
13 Nov 2023	19.44	19.66	19.26	19.38	19.38	19,100
10 Nov 2023	19.67	19.72	19.29	19.50	19.50	7,600
09 Nov 2023	19.67	19.67	19.19	19.49	19.49	18,500
08 Nov 2023	19.77	19.85	19.49	19.49	19.49	3,600
07 Nov 2023	19.71	20.24	19.64	19.90	19.90	10,200
06 Nov 2023	19.76	20.36	19.43	19.90	19.90	12,000
03 Nov 2023	19.20	20.07	19.20	19.98	19.98	12,200
02 Nov 2023	18.54	19.11	18.33	19.09	19.09	11,200
01 Nov 2023	17.52	18.28	17.52	18.28	18.28	24,500
31 Oct 2023	17.48	17.71	17.40	17.65	17.65	38,000
30 Oct 2023	17.40	17.50	17.35	17.36	17.36	8,800
27 Oct 2023	17.54	17.56	17.36	17.45	17.45	8,900
26 Oct 2023	17.58	17.64	17.41	17.50	17.50	12,200
25 Oct 2023	17.58	17.67	17.46	17.46	17.46	9,500
24 Oct 2023	17.40	17.80	17.40	17.72	17.72	8,200
23 Oct 2023	17.36	17.63	17.34	17.34	17.34	9,900
20 Oct 2023	17.70	17.70	17.26	17.48	17.48	13,300
19 Oct 2023	17.49	17.49	17.30	17.30	17.30	5,000
18 Oct 2023	17.50	17.54	17.32	17.49	17.49	9,800
17 Oct 2023	17.81	17.81	17.52	17.57	17.57	5,900
16 Oct 2023	17.89	18.02	17.67	17.86	17.86	36,000
13 Oct 2023	18.00	18.00	17.64	17.67	17.67	4,800
12 Oct 2023	18.06	18.06	17.90	17.98	17.98	4,500
11 Oct 2023	18.18	18.18	17.87	18.06	18.06	10,200
10 Oct 2023	17.67	18.03	17.43	17.91	17.91	10,600
09 Oct 2023	17.50	17.78	17.48	17.75	17.75	10,100
06 Oct 2023	17.30	17.58	17.21	17.32	17.32	10,800
05 Oct 2023	17.49	17.69	17.38	17.51	17.51	6,100
04 Oct 2023	17.86	18.07	17.21	17.53	17.53	23,300
03 Oct 2023	18.30	18.30	17.13	17.86	17.86	20,200
02 Oct 2023	19.29	19.31	18.60	18.60	18.60	8,400
29 Sept 2023	19.22	19.39	19.06	19.31	19.31	40,700
28 Sept 2023	19.14	19.25	18.83	19.17	19.17	11,200
28 Sept 2023	0.273 Dividend
27 Sept 2023	19.38	19.58	19.20	19.36	19.09	15,400
26 Sept 2023	19.26	19.67	19.20	19.54	19.26	24,300
25 Sept 2023	19.50	19.98	19.34	19.46	19.19	7,700
22 Sept 2023	19.66	19.71	19.51	19.71	19.43	5,500
21 Sept 2023	19.88	19.91	19.62	19.62	19.34	6,900
20 Sept 2023	20.02	20.25	19.85	20.07	19.79	11,900
19 Sept 2023	19.80	20.05	19.76	20.05	19.77	21,300
18 Sept 2023	19.93	20.07	19.89	19.89	19.61	4,400
15 Sept 2023	19.86	19.95	19.72	19.92	19.64	14,100
14 Sept 2023	20.09	20.09	19.84	19.94	19.66	6,700
13 Sept 2023	20.01	20.10	19.92	19.92	19.64	4,700
12 Sept 2023	20.54	20.65	19.86	19.94	19.66	20,800
11 Sept 2023	20.48	20.49	20.37	20.41	20.12	3,500
08 Sept 2023	20.75	20.97	20.15	20.15	19.87	20,700
07 Sept 2023	20.48	20.83	20.32	20.43	20.15	2,900
06 Sept 2023	20.66	20.77	20.46	20.75	20.46	9,200
05 Sept 2023	20.66	20.77	20.48	20.48	20.19	7,700
01 Sept 2023	20.79	20.79	20.26	20.79	20.50	3,200
31 Aug 2023	20.12	20.95	20.06	20.80	20.51	21,800
30 Aug 2023	20.31	20.35	19.94	20.19	19.90	9,100
29 Aug 2023	20.11	20.28	19.81	20.15	19.87	3,200
28 Aug 2023	19.96	20.27	19.79	20.20	19.92	4,900
25 Aug 2023	19.95	20.45	19.60	19.85	19.57	4,300
24 Aug 2023	19.93	20.02	19.74	19.90	19.62	6,700
23 Aug 2023	19.68	19.98	19.68	19.98	19.70	6,600
22 Aug 2023	19.90	19.90	19.63	19.66	19.38	9,200
21 Aug 2023	19.86	20.21	19.64	19.71	19.43	8,600
18 Aug 2023	20.02	20.22	19.87	19.94	19.66	13,100
17 Aug 2023	20.91	20.91	20.11	20.11	19.83	11,600
16 Aug 2023	21.10	21.10	20.53	20.54	20.25	8,300
15 Aug 2023	21.38	21.43	20.91	20.91	20.62	13,900
14 Aug 2023	21.48	21.64	21.33	21.50	21.20	9,200
11 Aug 2023	21.48	21.62	21.38	21.50	21.20	4,500
10 Aug 2023	21.69	21.69	21.49	21.69	21.38	11,500
09 Aug 2023	21.75	21.75	21.51	21.69	21.38	7,800
08 Aug 2023	21.61	21.97	21.42	21.64	21.33	9,800
07 Aug 2023	20.90	22.13	20.90	21.71	21.40	26,100
04 Aug 2023	20.80	20.94	20.75	20.94	20.64	5,100
03 Aug 2023	20.39	20.73	20.39	20.69	20.40	9,100
02 Aug 2023	20.86	20.95	20.66	20.66	20.37	3,800
01 Aug 2023	21.36	21.36	21.03	21.07	20.77	10,700
31 July 2023	20.93	21.42	20.92	21.39	21.09	11,900
28 July 2023	20.88	21.00	20.72	20.76	20.46	5,600
27 July 2023	21.25	21.33	20.96	20.96	20.66	8,200
26 July 2023	21.22	21.42	21.16	21.25	20.95	7,300
25 July 2023	21.23	21.23	21.03	21.18	20.88	3,800
24 July 2023	21.32	21.32	20.96	21.09	20.79	6,600
21 July 2023	21.16	21.49	20.94	21.20	20.90	14,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,407.10+1.50(+0.02%)

AUD/USD0.6556-0.0024(-0.36%)

ASX 2007,196.10+1.20(+0.02%)

OIL71.63+0.40(+0.56%)

GOLD2,012.80-1.70(-0.08%)

Bitcoin AUD64,358.88-2,676.24(-3.99%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

DTE Energy Company 2020 Series (DTB)

ALL ORDS
7,407.10
+1.50(+0.02%)

AUD/USD
0.6556
-0.0024(-0.36%)

ASX 200
7,196.10
+1.20(+0.02%)

OIL
71.63
+0.40(+0.56%)

GOLD
2,012.80
-1.70(-0.08%)

Bitcoin AUD
64,358.88
-2,676.24(-3.99%)