DTE Energy Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	128.05	128.05	128.05	128.05	119.06	0
2023-11-28	128.05	128.05	128.05	128.05	119.06	2
2023-11-27	125.59	125.59	125.59	125.59	116.78	0
2023-11-24	125.59	125.59	125.59	125.59	116.78	0
2023-11-23	125.59	125.59	125.59	125.59	116.78	0
2023-11-22	125.59	125.59	125.59	125.59	116.78	0
2023-11-21	125.59	125.59	125.59	125.59	116.78	0
2023-11-20	125.59	125.59	125.59	125.59	116.78	0
2023-11-17	125.59	125.59	125.59	125.59	116.78	0
2023-11-16	125.59	125.59	125.59	125.59	116.78	0
2023-11-14	125.59	125.59	125.59	125.59	116.78	0
2023-11-13	125.59	125.59	125.59	125.59	116.78	0
2023-11-10	125.59	125.59	125.59	125.59	116.78	0
2023-11-09	125.59	125.59	125.59	125.59	116.78	0
2023-11-08	125.59	125.59	125.59	125.59	116.78	0
2023-11-07	125.59	125.59	125.59	125.59	116.78	0
2023-11-06	125.59	125.59	125.59	125.59	116.78	0
2023-11-03	125.59	125.59	125.59	125.59	116.78	0
2023-11-01	125.59	125.59	125.59	125.59	116.78	0
2023-10-31	125.59	125.59	125.59	125.59	116.78	0
2023-10-30	125.59	125.59	125.59	125.59	116.78	0
2023-10-27	125.59	125.59	125.59	125.59	116.78	0
2023-10-26	125.59	125.59	125.59	125.59	116.78	0
2023-10-25	125.59	125.59	125.59	125.59	116.78	0
2023-10-24	125.59	125.59	125.59	125.59	116.78	0
2023-10-23	125.59	125.59	125.59	125.59	116.78	0
2023-10-20	125.59	125.59	125.59	125.59	116.78	0
2023-10-19	125.59	125.59	125.59	125.59	116.78	0
2023-10-18	125.59	125.59	125.59	125.59	116.78	0
2023-10-17	125.59	125.59	125.59	125.59	116.78	0
2023-10-16	125.59	125.59	125.59	125.59	116.78	0
2023-10-13	125.59	125.59	125.59	125.59	116.78	0
2023-10-11	125.59	125.59	125.59	125.59	116.78	0
2023-10-10	125.59	125.59	125.59	125.59	116.78	0
2023-10-09	125.59	125.59	125.59	125.59	116.78	0
2023-10-06	125.59	125.59	125.59	125.59	116.78	0
2023-10-05	125.59	125.59	125.59	125.59	116.78	0
2023-10-04	125.59	125.59	125.59	125.59	116.78	0
2023-10-03	125.59	125.59	125.59	125.59	116.78	2
2023-10-02	126.36	126.36	126.36	126.36	117.49	0
2023-09-29	126.36	126.36	126.36	126.36	117.49	0
2023-09-28	126.36	126.36	126.36	126.36	117.49	0
2023-09-27	126.36	126.36	126.36	126.36	117.49	0
2023-09-26	126.36	126.36	126.36	126.36	117.49	0
2023-09-25	126.36	126.36	126.36	126.36	117.49	0
2023-09-22	126.36	126.36	126.36	126.36	117.49	0
2023-09-21	126.36	126.36	126.36	126.36	117.49	0
2023-09-20	126.36	126.36	126.36	126.36	117.49	0
2023-09-19	126.36	126.36	126.36	126.36	117.49	0
2023-09-18	126.36	126.36	126.36	126.36	117.49	0
2023-09-15	126.36	126.36	126.36	126.36	117.49	0
2023-09-14	126.36	126.36	126.36	126.36	116.71	0
2023-09-13	126.36	126.36	126.36	126.36	116.71	0
2023-09-12	126.36	126.36	126.36	126.36	116.71	0
2023-09-11	126.36	126.36	126.36	126.36	116.71	0
2023-09-08	126.36	126.36	126.36	126.36	116.71	0
2023-09-06	126.36	126.36	126.36	126.36	116.71	2
2023-09-05	135.83	135.83	135.83	135.83	125.46	0
2023-09-04	135.83	135.83	135.83	135.83	125.46	0
2023-09-01	135.83	135.83	135.83	135.83	125.46	0

← NewerPage 13 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.