DTE Energy Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-10-14 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-10-13 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-10-12 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-10-09 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-10-08 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-10-07 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-10-06 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-10-05 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-10-02 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-10-01 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-09-30 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-09-29 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-09-28 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-09-25 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1 |
| 2026-09-24 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | 0 |
| 2026-09-23 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | 1 |
| 2026-09-22 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 0 |
| 2026-09-21 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 1 |
| 2026-09-18 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-09-17 | 168.00 | 168.00 | 168.00 | 168.00 | 166.95 | 0 |
| 2026-09-16 | 168.00 | 168.00 | 168.00 | 168.00 | 166.95 | 5 |
| 2026-09-15 | 170.68 | 170.68 | 170.68 | 170.68 | 169.61 | 0 |
| 2026-09-14 | 170.68 | 170.68 | 170.68 | 170.68 | 169.61 | 1 |
| 2026-09-11 | 174.25 | 174.25 | 174.25 | 174.25 | 173.16 | 0 |
| 2026-09-10 | 174.25 | 174.25 | 174.25 | 174.25 | 173.16 | 1 |
| 2026-09-09 | 172.38 | 172.38 | 172.38 | 172.38 | 171.30 | 2 |
| 2026-09-08 | 176.11 | 176.11 | 176.11 | 176.11 | 175.01 | 0 |
| 2026-09-07 | 176.11 | 176.11 | 176.11 | 176.11 | 175.01 | 0 |
| 2026-09-04 | 176.11 | 176.11 | 176.11 | 176.11 | 175.01 | 0 |
| 2026-09-03 | 176.11 | 176.11 | 176.11 | 176.11 | 175.01 | 0 |
| 2026-09-02 | 176.11 | 176.11 | 176.11 | 176.11 | 175.01 | 0 |
| 2026-09-01 | 176.11 | 176.11 | 176.11 | 176.11 | 175.01 | 0 |
| 2026-08-31 | 176.11 | 176.11 | 176.11 | 176.11 | 175.01 | 0 |
| 2026-08-28 | 176.11 | 176.11 | 176.11 | 176.11 | 175.01 | 0 |
| 2026-08-27 | 176.11 | 176.11 | 176.11 | 176.11 | 175.01 | 0 |
| 2026-08-26 | 176.11 | 176.11 | 176.11 | 176.11 | 175.01 | 0 |
| 2026-08-25 | 176.11 | 176.11 | 176.11 | 176.11 | 175.01 | 1 |
| 2026-08-24 | 176.22 | 176.22 | 176.22 | 176.22 | 175.12 | 0 |
| 2026-08-21 | 176.22 | 176.22 | 176.22 | 176.22 | 175.12 | 0 |
| 2026-08-20 | 176.22 | 176.22 | 176.22 | 176.22 | 175.12 | 0 |
| 2026-08-19 | 176.22 | 176.22 | 176.22 | 176.22 | 175.12 | 0 |
| 2026-08-18 | 176.22 | 176.22 | 176.22 | 176.22 | 175.12 | 0 |
| 2026-08-17 | 176.22 | 176.22 | 176.22 | 176.22 | 175.12 | 0 |
| 2026-08-14 | 176.22 | 176.22 | 176.22 | 176.22 | 175.12 | 0 |
| 2026-08-13 | 176.22 | 176.22 | 176.22 | 176.22 | 175.12 | 0 |
| 2026-08-12 | 176.22 | 176.22 | 176.22 | 176.22 | 175.12 | 0 |
| 2026-08-11 | 176.22 | 176.22 | 176.22 | 176.22 | 175.12 | 0 |
| 2026-08-10 | 176.22 | 176.22 | 176.22 | 176.22 | 175.12 | 3 |
| 2026-08-07 | 179.28 | 179.28 | 179.28 | 179.28 | 178.16 | 5 |
| 2026-08-06 | 182.34 | 182.34 | 182.34 | 182.34 | 181.20 | 0 |
| 2026-08-05 | 182.34 | 182.34 | 182.34 | 182.34 | 181.20 | 0 |
| 2026-08-04 | 180.95 | 182.34 | 180.95 | 182.34 | 181.20 | 6 |
| 2026-08-03 | 187.92 | 187.92 | 187.92 | 187.92 | 186.74 | 0 |
| 2026-07-31 | 187.92 | 187.92 | 187.92 | 187.92 | 186.74 | 0 |
| 2026-07-30 | 187.92 | 187.92 | 187.92 | 187.92 | 186.74 | 0 |
| 2026-07-29 | 187.92 | 187.92 | 187.92 | 187.92 | 186.74 | 0 |
| 2026-07-28 | 187.92 | 187.92 | 187.92 | 187.92 | 186.74 | 0 |
| 2026-07-27 | 187.92 | 187.92 | 187.92 | 187.92 | 186.74 | 0 |
| 2026-07-24 | 187.92 | 187.92 | 187.92 | 187.92 | 186.74 | 0 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 1.0523 USD |
| 2026-06-19 | 1.0392 USD |
| 2026-03-13 | 1.0195 USD |
| 2025-12-12 | 1.0968 USD |
| 2025-09-12 | 1.0366 USD |
| 2025-06-13 | 1.0627 USD |
| 2025-03-14 | 1.1216 USD |
| 2024-12-13 | 1.1510 USD |
| 2024-09-13 | 1.0131 USD |
| 2024-06-14 | 0.9685 USD |
| 2024-03-15 | 0.9394 USD |
| 2023-12-15 | 0.8775 USD |
| 2023-09-15 | 0.8402 USD |
| 2023-06-16 | 1.1438 USD |
| 2023-03-17 | 1.1828 USD |
| 2022-12-16 | 1.2121 USD |
| 2022-09-16 | 1.1658 USD |
| 2022-06-17 | 1.1874 USD |
| 2022-03-18 | 1.0342 USD |
| 2021-12-17 | 1.2163 USD |
| 2021-09-17 | 1.1382 USD |
| 2021-06-18 | 1.3816 USD |
| 2021-03-12 | 1.5277 USD |
| 2020-09-18 | 1.3534 USD |
| 2020-06-12 | 1.3562 USD |
| 2020-03-13 | 1.3236 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.