Singapore markets open in 5 hours 7 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,017.05 -5.16 (-0.10%) Dow
37,819.96 +66.65 (+0.18%) Nasdaq
15,625.97 -57.40 (-0.37%) Bitcoin USD
63,337.77 +2,189.16 (+3.58%) CMC Crypto 200
885.54 0.00 (0.00%)
DTE Energy Company JR SUB DB 2017 E (DTW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 23.05 | 23.13 | 22.84 | 22.98 | 22.98 | 37,774 |
| 17 Apr 2024 | 23.10 | 23.25 | 23.02 | 23.09 | 23.09 | 18,000 |
| 16 Apr 2024 | 23.00 | 23.27 | 22.77 | 23.02 | 23.02 | 93,000 |
| 15 Apr 2024 | 23.76 | 23.92 | 23.08 | 23.08 | 23.08 | 35,000 |
| 12 Apr 2024 | 23.90 | 24.08 | 23.84 | 23.85 | 23.85 | 16,300 |
| 11 Apr 2024 | 24.37 | 24.37 | 23.91 | 23.97 | 23.97 | 34,800 |
| 10 Apr 2024 | 24.61 | 24.67 | 24.25 | 24.34 | 24.34 | 67,000 |
| 09 Apr 2024 | 24.70 | 24.79 | 24.69 | 24.76 | 24.76 | 12,400 |
| 08 Apr 2024 | 24.76 | 24.78 | 24.67 | 24.68 | 24.68 | 13,000 |
| 05 Apr 2024 | 24.74 | 24.90 | 24.74 | 24.78 | 24.78 | 11,700 |
| 04 Apr 2024 | 24.70 | 24.79 | 24.68 | 24.79 | 24.79 | 16,600 |
| 03 Apr 2024 | 24.48 | 24.67 | 24.40 | 24.63 | 24.63 | 29,700 |
| 02 Apr 2024 | 24.50 | 24.76 | 24.41 | 24.56 | 24.56 | 17,700 |
| 01 Apr 2024 | 24.75 | 24.83 | 24.45 | 24.68 | 24.68 | 19,000 |
| 28 Mar 2024 | 25.02 | 25.02 | 24.68 | 24.75 | 24.75 | 79,800 |
| 27 Mar 2024 | 24.98 | 24.98 | 24.85 | 24.93 | 24.93 | 24,400 |
| 26 Mar 2024 | 24.85 | 24.97 | 24.81 | 24.96 | 24.96 | 26,700 |
| 25 Mar 2024 | 24.97 | 24.97 | 24.81 | 24.86 | 24.86 | 13,000 |
| 22 Mar 2024 | 25.09 | 25.09 | 24.95 | 24.96 | 24.96 | 23,800 |
| 21 Mar 2024 | 25.00 | 25.17 | 24.95 | 25.05 | 25.05 | 34,900 |
| 20 Mar 2024 | 24.84 | 24.94 | 24.79 | 24.90 | 24.90 | 45,500 |
| 19 Mar 2024 | 24.55 | 24.84 | 24.55 | 24.80 | 24.80 | 29,500 |
| 18 Mar 2024 | 24.56 | 24.69 | 24.54 | 24.60 | 24.60 | 18,400 |
| 15 Mar 2024 | 24.66 | 24.73 | 24.52 | 24.62 | 24.62 | 25,800 |
| 14 Mar 2024 | 24.72 | 24.74 | 24.62 | 24.66 | 24.66 | 34,100 |
| 13 Mar 2024 | 24.78 | 24.88 | 24.75 | 24.78 | 24.78 | 9,800 |
| 12 Mar 2024 | 24.74 | 24.83 | 24.71 | 24.80 | 24.80 | 12,500 |
| 11 Mar 2024 | 24.85 | 24.85 | 24.78 | 24.82 | 24.82 | 11,300 |
| 08 Mar 2024 | 24.82 | 24.91 | 24.78 | 24.80 | 24.80 | 18,400 |
| 07 Mar 2024 | 24.76 | 24.90 | 24.76 | 24.82 | 24.82 | 23,100 |
| 06 Mar 2024 | 24.63 | 24.77 | 24.61 | 24.73 | 24.73 | 18,800 |
| 05 Mar 2024 | 24.49 | 24.58 | 24.49 | 24.58 | 24.58 | 12,700 |
| 04 Mar 2024 | 24.57 | 24.65 | 24.42 | 24.42 | 24.42 | 33,600 |
| 01 Mar 2024 | 24.65 | 24.77 | 24.59 | 24.61 | 24.61 | 16,300 |
| 29 Feb 2024 | 24.58 | 24.79 | 24.56 | 24.70 | 24.70 | 155,900 |
| 28 Feb 2024 | 24.61 | 24.68 | 24.47 | 24.60 | 24.60 | 24,900 |
| 27 Feb 2024 | 24.64 | 24.72 | 24.49 | 24.54 | 24.54 | 43,400 |
| 26 Feb 2024 | 24.64 | 24.67 | 24.53 | 24.62 | 24.62 | 38,400 |
| 23 Feb 2024 | 24.34 | 24.61 | 24.28 | 24.61 | 24.61 | 21,000 |
| 22 Feb 2024 | 24.15 | 24.32 | 24.13 | 24.23 | 24.23 | 16,900 |
| 21 Feb 2024 | 24.13 | 24.23 | 24.03 | 24.14 | 24.14 | 73,200 |
| 20 Feb 2024 | 23.83 | 24.18 | 23.83 | 24.13 | 24.13 | 25,900 |
| 16 Feb 2024 | 23.85 | 23.96 | 23.81 | 23.90 | 23.90 | 17,400 |
| 15 Feb 2024 | 23.85 | 23.90 | 23.76 | 23.90 | 23.90 | 6,400 |
| 14 Feb 2024 | 23.76 | 23.76 | 23.64 | 23.74 | 23.74 | 10,900 |
| 14 Feb 2024 | 0.328 Dividend | |||||
| 13 Feb 2024 | 24.18 | 24.31 | 23.95 | 23.99 | 23.66 | 19,600 |
| 12 Feb 2024 | 24.33 | 24.47 | 24.16 | 24.39 | 24.06 | 18,700 |
| 09 Feb 2024 | 24.03 | 24.25 | 24.00 | 24.22 | 23.89 | 30,800 |
| 08 Feb 2024 | 24.04 | 24.18 | 23.92 | 24.10 | 23.77 | 22,900 |
| 07 Feb 2024 | 23.93 | 24.11 | 23.86 | 24.11 | 23.78 | 17,200 |
| 06 Feb 2024 | 23.72 | 23.91 | 23.72 | 23.90 | 23.57 | 12,600 |
| 05 Feb 2024 | 23.86 | 23.95 | 23.64 | 23.83 | 23.51 | 14,400 |
| 02 Feb 2024 | 23.79 | 23.96 | 23.61 | 23.94 | 23.61 | 66,900 |
| 01 Feb 2024 | 23.70 | 23.99 | 23.62 | 23.94 | 23.61 | 19,100 |
| 31 Jan 2024 | 23.97 | 24.01 | 23.66 | 23.66 | 23.34 | 127,200 |
| 30 Jan 2024 | 23.95 | 23.97 | 23.81 | 23.93 | 23.60 | 25,300 |
| 29 Jan 2024 | 23.96 | 24.02 | 23.85 | 23.85 | 23.52 | 21,200 |
| 26 Jan 2024 | 23.99 | 24.00 | 23.75 | 23.90 | 23.57 | 155,200 |
| 25 Jan 2024 | 23.89 | 24.02 | 23.80 | 23.99 | 23.66 | 74,000 |
| 24 Jan 2024 | 23.77 | 23.97 | 23.77 | 23.88 | 23.55 | 65,300 |
| 23 Jan 2024 | 23.88 | 23.98 | 23.78 | 23.89 | 23.56 | 19,700 |
| 22 Jan 2024 | 23.95 | 24.01 | 23.80 | 23.95 | 23.62 | 74,900 |
| 19 Jan 2024 | 23.96 | 24.02 | 23.80 | 23.94 | 23.61 | 134,700 |
| 18 Jan 2024 | 23.89 | 23.96 | 23.67 | 23.89 | 23.56 | 29,400 |
| 17 Jan 2024 | 23.69 | 23.85 | 23.66 | 23.85 | 23.52 | 15,200 |
| 16 Jan 2024 | 23.84 | 23.91 | 23.75 | 23.84 | 23.51 | 17,500 |
| 12 Jan 2024 | 23.98 | 24.04 | 23.84 | 23.91 | 23.58 | 99,500 |
| 11 Jan 2024 | 23.86 | 24.10 | 23.82 | 24.02 | 23.69 | 13,000 |
| 10 Jan 2024 | 23.94 | 24.00 | 23.79 | 23.90 | 23.57 | 33,700 |
| 09 Jan 2024 | 23.92 | 24.07 | 23.85 | 23.88 | 23.55 | 24,600 |
| 08 Jan 2024 | 23.70 | 23.89 | 23.63 | 23.89 | 23.56 | 14,600 |
| 05 Jan 2024 | 23.94 | 23.95 | 23.68 | 23.69 | 23.37 | 25,400 |
| 04 Jan 2024 | 24.03 | 24.03 | 23.84 | 23.84 | 23.51 | 34,300 |
| 03 Jan 2024 | 23.89 | 24.07 | 23.78 | 23.86 | 23.53 | 47,400 |
| 02 Jan 2024 | 24.43 | 24.43 | 24.09 | 24.09 | 23.76 | 20,700 |
| 29 Dec 2023 | 24.65 | 24.70 | 24.32 | 24.47 | 24.14 | 135,100 |
| 28 Dec 2023 | 24.60 | 24.71 | 24.48 | 24.67 | 24.33 | 63,700 |
| 27 Dec 2023 | 24.30 | 24.64 | 24.20 | 24.60 | 24.26 | 47,600 |
| 26 Dec 2023 | 24.27 | 24.37 | 24.18 | 24.23 | 23.90 | 31,000 |
| 22 Dec 2023 | 24.06 | 24.27 | 24.04 | 24.19 | 23.86 | 32,300 |
| 21 Dec 2023 | 23.97 | 24.17 | 23.84 | 24.11 | 23.78 | 38,700 |
| 20 Dec 2023 | 23.71 | 23.97 | 23.71 | 23.91 | 23.58 | 18,700 |
| 19 Dec 2023 | 23.63 | 23.83 | 23.41 | 23.83 | 23.50 | 35,200 |
| 18 Dec 2023 | 23.55 | 23.60 | 23.46 | 23.56 | 23.24 | 23,900 |
| 15 Dec 2023 | 23.55 | 23.69 | 23.37 | 23.63 | 23.31 | 35,200 |
| 14 Dec 2023 | 23.03 | 23.69 | 22.98 | 23.55 | 23.23 | 29,300 |
| 13 Dec 2023 | 22.82 | 22.90 | 22.56 | 22.90 | 22.59 | 42,200 |
| 12 Dec 2023 | 22.67 | 22.76 | 22.48 | 22.55 | 22.24 | 18,100 |
| 11 Dec 2023 | 22.69 | 22.74 | 22.42 | 22.62 | 22.31 | 37,700 |
| 08 Dec 2023 | 22.65 | 22.99 | 22.56 | 22.69 | 22.38 | 16,100 |
| 07 Dec 2023 | 22.95 | 22.99 | 22.78 | 22.78 | 22.47 | 12,800 |
| 06 Dec 2023 | 22.96 | 23.10 | 22.82 | 22.82 | 22.51 | 16,000 |
| 05 Dec 2023 | 23.00 | 23.27 | 22.89 | 22.96 | 22.65 | 55,100 |
| 04 Dec 2023 | 23.25 | 23.54 | 23.02 | 23.27 | 22.95 | 43,100 |
| 01 Dec 2023 | 23.25 | 23.54 | 23.16 | 23.50 | 23.18 | 15,500 |
| 30 Nov 2023 | 22.80 | 23.29 | 22.80 | 23.29 | 22.97 | 68,400 |
| 29 Nov 2023 | 22.77 | 22.99 | 22.67 | 22.89 | 22.58 | 104,100 |
| 28 Nov 2023 | 22.67 | 22.75 | 22.55 | 22.68 | 22.37 | 13,400 |
| 27 Nov 2023 | 22.60 | 22.70 | 22.39 | 22.64 | 22.33 | 17,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.