DTE Energy Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	135.83	135.83	135.83	135.83	125.46	0
2023-08-30	135.83	135.83	135.83	135.83	125.46	0
2023-08-29	135.83	135.83	135.83	135.83	125.46	0
2023-08-28	135.83	135.83	135.83	135.83	125.46	0
2023-08-25	135.83	135.83	135.83	135.83	125.46	0
2023-08-24	135.83	135.83	135.83	135.83	125.46	0
2023-08-23	135.83	135.83	135.83	135.83	125.46	0
2023-08-22	135.83	135.83	135.83	135.83	125.46	0
2023-08-21	135.83	135.83	135.83	135.83	125.46	0
2023-08-18	135.83	135.83	135.83	135.83	125.46	0
2023-08-17	135.83	135.83	135.83	135.83	125.46	0
2023-08-16	135.83	135.83	135.83	135.83	125.46	0
2023-08-15	135.83	135.83	135.83	135.83	125.46	0
2023-08-14	135.83	135.83	135.83	135.83	125.46	0
2023-08-11	135.83	135.83	135.83	135.83	125.46	0
2023-08-10	135.83	135.83	135.83	135.83	125.46	0
2023-08-09	135.83	135.83	135.83	135.83	125.46	0
2023-08-08	135.83	135.83	135.83	135.83	125.46	0
2023-08-07	135.83	135.83	135.83	135.83	125.46	0
2023-08-04	135.83	135.83	135.83	135.83	125.46	0
2023-08-03	135.83	135.83	135.83	135.83	125.46	0
2023-08-02	135.79	135.83	135.79	135.83	125.46	2
2023-08-01	138.55	138.55	138.55	138.55	127.97	0
2023-07-31	138.55	138.55	138.55	138.55	127.97	1
2023-07-28	136.91	136.91	136.91	136.91	126.46	0
2023-07-27	136.91	136.91	136.91	136.91	126.46	0
2023-07-26	136.91	136.91	136.91	136.91	126.46	0
2023-07-25	136.91	136.91	136.91	136.91	126.46	0
2023-07-24	136.91	136.91	136.91	136.91	126.46	0
2023-07-21	136.91	136.91	136.91	136.91	126.46	0
2023-07-20	136.91	136.91	136.91	136.91	126.46	0
2023-07-19	136.91	136.91	136.91	136.91	126.46	0
2023-07-18	136.91	136.91	136.91	136.91	126.46	0
2023-07-17	136.91	136.91	136.91	136.91	126.46	0
2023-07-14	136.91	136.91	136.91	136.91	126.46	0
2023-07-13	136.91	136.91	136.91	136.91	126.46	0
2023-07-12	136.91	136.91	136.91	136.91	126.46	0
2023-07-11	136.91	136.91	136.91	136.91	126.46	0
2023-07-10	136.91	136.91	136.91	136.91	126.46	0
2023-07-07	136.91	136.91	136.91	136.91	126.46	0
2023-07-06	136.91	136.91	136.91	136.91	126.46	0
2023-07-05	135.59	136.91	135.59	136.91	126.46	4
2023-07-04	134.75	134.75	134.75	134.75	124.46	2
2023-07-03	134.60	134.60	134.60	134.60	124.32	0
2023-06-30	134.60	134.60	134.60	134.60	124.32	0
2023-06-29	134.60	134.60	134.60	134.60	124.32	0
2023-06-28	134.60	134.60	134.60	134.60	124.32	0
2023-06-27	134.60	134.60	134.60	134.60	124.32	0
2023-06-26	134.60	134.60	134.60	134.60	124.32	0
2023-06-23	134.60	134.60	134.60	134.60	124.32	0
2023-06-22	133.61	134.60	133.61	134.60	124.32	4
2023-06-21	136.04	136.04	136.04	136.04	125.65	0
2023-06-20	136.04	136.04	136.04	136.04	125.65	0
2023-06-19	136.04	136.04	136.04	136.04	125.65	0
2023-06-16	136.04	136.04	136.04	136.04	125.65	0
2023-06-15	136.04	136.04	136.04	136.04	124.60	0
2023-06-14	136.04	136.04	136.04	136.04	124.60	0
2023-06-13	136.04	136.04	136.04	136.04	124.60	0
2023-06-12	136.04	136.04	136.04	136.04	124.60	0
2023-06-09	136.04	136.04	136.04	136.04	124.60	0

← NewerPage 14 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.