DTE Energy Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	166.26	166.26	166.26	166.26	157.71	0
2024-08-16	166.26	166.26	166.26	166.26	157.71	0
2024-08-15	166.26	166.26	166.26	166.26	157.71	1
2024-08-14	153.55	153.55	153.55	153.55	145.65	0
2024-08-13	153.55	153.55	153.55	153.55	145.65	0
2024-08-12	153.55	153.55	153.55	153.55	145.65	0
2024-08-09	153.55	153.55	153.55	153.55	145.65	0
2024-08-08	153.55	153.55	153.55	153.55	145.65	0
2024-08-07	153.55	153.55	153.55	153.55	145.65	0
2024-08-06	153.55	153.55	153.55	153.55	145.65	0
2024-08-05	153.55	153.55	153.55	153.55	145.65	0
2024-08-02	153.55	153.55	153.55	153.55	145.65	0
2024-08-01	153.55	153.55	153.55	153.55	145.65	0
2024-07-31	153.55	153.55	153.55	153.55	145.65	0
2024-07-30	153.55	153.55	153.55	153.55	145.65	0
2024-07-29	153.55	153.55	153.55	153.55	145.65	0
2024-07-26	153.55	153.55	153.55	153.55	145.65	0
2024-07-25	153.55	153.55	153.55	153.55	145.65	0
2024-07-24	153.55	153.55	153.55	153.55	145.65	0
2024-07-23	153.55	153.55	153.55	153.55	145.65	0
2024-07-22	153.55	153.55	153.55	153.55	145.65	0
2024-07-19	153.55	153.55	153.55	153.55	145.65	0
2024-07-18	153.55	153.55	153.55	153.55	145.65	0
2024-07-17	153.55	153.55	153.55	153.55	145.65	0
2024-07-16	153.55	153.55	153.55	153.55	145.65	0
2024-07-15	153.55	153.55	153.55	153.55	145.65	0
2024-07-12	153.55	153.55	153.55	153.55	145.65	0
2024-07-11	153.55	153.55	153.55	153.55	145.65	0
2024-07-10	153.55	153.55	153.55	153.55	145.65	0
2024-07-09	153.55	153.55	153.55	153.55	145.65	0
2024-07-08	153.55	153.55	153.55	153.55	145.65	0
2024-07-05	153.55	153.55	153.55	153.55	145.65	0
2024-07-04	153.55	153.55	153.55	153.55	145.65	0
2024-07-03	153.55	153.55	153.55	153.55	145.65	0
2024-07-02	153.55	153.55	153.55	153.55	145.65	0
2024-07-01	153.55	153.55	153.55	153.55	145.65	0
2024-06-28	153.55	153.55	153.55	153.55	145.65	0
2024-06-27	153.55	153.55	153.55	153.55	145.65	0
2024-06-26	153.55	153.55	153.55	153.55	145.65	0
2024-06-25	153.55	153.55	153.55	153.55	145.65	0
2024-06-24	153.55	153.55	153.55	153.55	145.65	0
2024-06-21	153.55	153.55	153.55	153.55	145.65	0
2024-06-20	153.55	153.55	153.55	153.55	145.65	0
2024-06-19	153.55	153.55	153.55	153.55	145.65	0
2024-06-18	153.55	153.55	153.55	153.55	145.65	0
2024-06-17	153.55	153.55	153.55	153.55	145.65	0
2024-06-14	153.55	153.55	153.55	153.55	145.65	0
2024-06-13	153.55	153.55	153.55	153.55	144.73	0
2024-06-12	153.55	153.55	153.55	153.55	144.73	7
2024-06-11	146.10	146.10	146.10	146.10	137.71	0
2024-06-10	146.10	146.10	146.10	146.10	137.71	0
2024-06-07	146.10	146.10	146.10	146.10	137.71	0
2024-06-06	146.10	146.10	146.10	146.10	137.71	0
2024-06-05	146.10	146.10	146.10	146.10	137.71	1
2024-06-04	139.43	152.40	139.43	152.25	143.51	6
2024-06-03	141.12	141.12	141.12	141.12	133.02	0
2024-05-31	141.12	141.12	141.12	141.12	133.02	0
2024-05-29	141.12	141.12	141.12	141.12	133.02	0
2024-05-28	141.12	141.12	141.12	141.12	133.02	0
2024-05-27	141.12	141.12	141.12	141.12	133.02	0

← NewerPage 10 of 21 · 1,251 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.