DTE Energy Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	141.12	141.12	141.12	141.12	133.02	0
2024-05-23	141.12	141.12	141.12	141.12	133.02	0
2024-05-22	141.12	141.12	141.12	141.12	133.02	0
2024-05-21	141.12	141.12	141.12	141.12	133.02	0
2024-05-20	141.12	141.12	141.12	141.12	133.02	0
2024-05-17	141.12	141.12	141.12	141.12	133.02	0
2024-05-16	141.12	141.12	141.12	141.12	133.02	0
2024-05-15	141.12	141.12	141.12	141.12	133.02	0
2024-05-14	141.12	141.12	141.12	141.12	133.02	0
2024-05-13	141.12	141.12	141.12	141.12	133.02	0
2024-05-10	141.12	141.12	141.12	141.12	133.02	0
2024-05-09	141.12	141.12	141.12	141.12	133.02	0
2024-05-08	141.12	141.12	141.12	141.12	133.02	0
2024-05-07	141.12	141.12	141.12	141.12	133.02	0
2024-05-06	141.12	141.12	141.12	141.12	133.02	0
2024-05-03	141.12	141.12	141.12	141.12	133.02	0
2024-05-02	141.12	141.12	141.12	141.12	133.02	0
2024-04-30	141.12	141.12	141.12	141.12	133.02	0
2024-04-29	141.12	141.12	141.12	141.12	133.02	0
2024-04-26	141.12	141.12	141.12	141.12	133.02	0
2024-04-25	141.12	141.12	141.12	141.12	133.02	0
2024-04-24	141.12	141.12	141.12	141.12	133.02	0
2024-04-23	141.12	141.12	141.12	141.12	133.02	0
2024-04-22	141.12	141.12	141.12	141.12	133.02	0
2024-04-19	141.12	141.12	141.12	141.12	133.02	0
2024-04-18	141.12	141.12	141.12	141.12	133.02	0
2024-04-17	141.12	141.12	141.12	141.12	133.02	0
2024-04-16	141.12	141.12	141.12	141.12	133.02	0
2024-04-15	141.12	141.12	141.12	141.12	133.02	0
2024-04-12	141.12	141.12	141.12	141.12	133.02	0
2024-04-11	141.12	141.12	141.12	141.12	133.02	0
2024-04-10	141.12	141.12	141.12	141.12	133.02	0
2024-04-09	141.12	141.12	141.12	141.12	133.02	0
2024-04-08	141.12	141.12	141.12	141.12	133.02	0
2024-04-05	141.12	141.12	141.12	141.12	133.02	0
2024-04-04	141.12	141.12	141.12	141.12	133.02	0
2024-04-03	141.12	141.12	141.12	141.12	133.02	0
2024-04-02	141.12	141.12	141.12	141.12	133.02	65
2024-04-01	136.50	136.50	136.50	136.50	128.66	0
2024-03-28	136.50	136.50	136.50	136.50	128.66	0
2024-03-27	136.50	136.50	136.50	136.50	128.66	0
2024-03-26	136.50	136.50	136.50	136.50	128.66	0
2024-03-25	136.50	136.50	136.50	136.50	128.66	0
2024-03-22	131.19	136.50	131.19	136.50	128.66	12
2024-03-21	139.58	139.58	139.58	139.58	131.57	0
2024-03-20	139.58	139.58	139.58	139.58	131.57	0
2024-03-19	139.58	139.58	139.58	139.58	131.57	0
2024-03-18	139.58	139.58	139.58	139.58	131.57	0
2024-03-15	139.58	139.58	139.58	139.58	131.57	0
2024-03-14	139.58	139.58	139.58	139.58	130.68	0
2024-03-13	139.58	139.58	139.58	139.58	130.68	0
2024-03-12	139.58	139.58	139.58	139.58	130.68	0
2024-03-11	139.58	139.58	139.58	139.58	130.68	0
2024-03-08	139.58	139.58	139.58	139.58	130.68	0
2024-03-07	139.58	139.58	139.58	139.58	130.68	65
2024-03-06	132.47	132.47	132.47	132.47	124.02	0
2024-03-05	132.47	132.47	132.47	132.47	124.02	0
2024-03-04	132.47	132.47	132.47	132.47	124.02	0
2024-03-01	132.47	132.47	132.47	132.47	124.02	0
2024-02-29	132.47	132.47	132.47	132.47	124.02	0

← NewerPage 11 of 21 · 1,246 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.