DTE Energy Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	132.47	132.47	132.47	132.47	124.02	0
2024-02-27	132.47	132.47	132.47	132.47	124.02	0
2024-02-26	132.47	132.47	132.47	132.47	124.02	0
2024-02-23	132.47	132.47	132.47	132.47	124.02	0
2024-02-22	132.47	132.47	132.47	132.47	124.02	0
2024-02-21	132.47	132.47	132.47	132.47	124.02	2
2024-02-20	135.72	135.72	135.72	135.72	127.07	0
2024-02-19	135.72	135.72	135.72	135.72	127.07	0
2024-02-16	135.72	135.72	135.72	135.72	127.07	1
2024-02-15	127.20	127.20	127.20	127.20	119.09	0
2024-02-14	127.20	127.20	127.20	127.20	119.09	0
2024-02-09	127.20	127.20	127.20	127.20	119.09	0
2024-02-08	127.20	127.20	127.20	127.20	119.09	0
2024-02-07	127.20	127.20	127.20	127.20	119.09	0
2024-02-06	127.20	127.20	127.20	127.20	119.09	0
2024-02-05	127.20	127.20	127.20	127.20	119.09	0
2024-02-02	127.20	127.20	127.20	127.20	119.09	0
2024-02-01	127.20	127.20	127.20	127.20	119.09	0
2024-01-31	127.20	127.20	127.20	127.20	119.09	0
2024-01-30	127.20	127.20	127.20	127.20	119.09	0
2024-01-29	127.20	127.20	127.20	127.20	119.09	0
2024-01-26	127.20	127.20	127.20	127.20	119.09	0
2024-01-25	127.20	127.20	127.20	127.20	119.09	0
2024-01-24	127.20	127.20	127.20	127.20	119.09	0
2024-01-23	127.20	127.20	127.20	127.20	119.09	0
2024-01-22	127.20	127.20	127.20	127.20	119.09	0
2024-01-19	127.20	127.20	127.20	127.20	119.09	0
2024-01-18	127.20	127.20	127.20	127.20	119.09	0
2024-01-17	127.20	127.20	127.20	127.20	119.09	0
2024-01-16	127.20	127.20	127.20	127.20	119.09	0
2024-01-15	127.20	127.20	127.20	127.20	119.09	0
2024-01-12	127.20	127.20	127.20	127.20	119.09	0
2024-01-11	127.20	127.20	127.20	127.20	119.09	0
2024-01-10	127.20	127.20	127.20	127.20	119.09	0
2024-01-09	127.20	127.20	127.20	127.20	119.09	0
2024-01-08	127.20	127.20	127.20	127.20	119.09	0
2024-01-05	127.20	127.20	127.20	127.20	119.09	0
2024-01-04	127.20	127.20	127.20	127.20	119.09	0
2024-01-03	127.20	127.20	127.20	127.20	119.09	0
2024-01-02	127.20	127.20	127.20	127.20	119.09	0
2023-12-28	127.20	127.20	127.20	127.20	119.09	1
2023-12-27	128.05	128.05	128.05	128.05	119.89	0
2023-12-26	128.05	128.05	128.05	128.05	119.89	0
2023-12-22	128.05	128.05	128.05	128.05	119.89	0
2023-12-21	128.05	128.05	128.05	128.05	119.89	0
2023-12-20	128.05	128.05	128.05	128.05	119.89	0
2023-12-19	128.05	128.05	128.05	128.05	119.89	0
2023-12-18	128.05	128.05	128.05	128.05	119.89	0
2023-12-15	128.05	128.05	128.05	128.05	119.89	0
2023-12-14	128.05	128.05	128.05	128.05	119.06	0
2023-12-13	128.05	128.05	128.05	128.05	119.06	0
2023-12-12	128.05	128.05	128.05	128.05	119.06	0
2023-12-11	128.05	128.05	128.05	128.05	119.06	0
2023-12-08	128.05	128.05	128.05	128.05	119.06	0
2023-12-07	128.05	128.05	128.05	128.05	119.06	0
2023-12-06	128.05	128.05	128.05	128.05	119.06	0
2023-12-05	128.05	128.05	128.05	128.05	119.06	0
2023-12-04	128.05	128.05	128.05	128.05	119.06	0
2023-12-01	128.05	128.05	128.05	128.05	119.06	1
2023-11-30	128.05	128.05	128.05	128.05	119.06	0

← NewerPage 12 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.