DTE Energy Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	136.04	136.04	136.04	136.04	124.60	0
2023-06-06	139.69	139.69	136.04	136.04	124.60	4
2023-06-05	138.04	138.04	138.04	138.04	126.43	0
2023-06-02	138.04	138.04	138.04	138.04	126.43	0
2023-06-01	138.04	138.04	138.04	138.04	126.43	0
2023-05-31	138.04	138.04	138.04	138.04	126.43	0
2023-05-30	138.04	138.04	138.04	138.04	126.43	0
2023-05-29	138.04	138.04	138.04	138.04	126.43	0
2023-05-26	138.04	138.04	138.04	138.04	126.43	0
2023-05-25	138.04	138.04	138.04	138.04	126.43	0
2023-05-24	138.04	138.04	138.04	138.04	126.43	0
2023-05-23	138.04	138.04	138.04	138.04	126.43	0
2023-05-22	138.04	138.04	138.04	138.04	126.43	0
2023-05-19	138.04	138.04	138.04	138.04	126.43	0
2023-05-18	138.04	138.04	138.04	138.04	126.43	0
2023-05-17	138.04	138.04	138.04	138.04	126.43	0
2023-05-16	138.04	138.04	138.04	138.04	126.43	0
2023-05-15	138.04	138.04	138.04	138.04	126.43	0
2023-05-12	138.04	138.04	138.04	138.04	126.43	0
2023-05-11	138.04	138.04	138.04	138.04	126.43	0
2023-05-10	138.04	138.04	138.04	138.04	126.43	0
2023-05-09	138.04	138.04	138.04	138.04	126.43	0
2023-05-08	138.04	138.04	138.04	138.04	126.43	0
2023-05-05	138.04	138.04	138.04	138.04	126.43	0
2023-05-04	138.04	138.04	138.04	138.04	126.43	0
2023-05-03	138.04	138.04	138.04	138.04	126.43	0
2023-05-02	138.04	138.04	138.04	138.04	126.43	0
2023-04-28	138.04	138.04	138.04	138.04	126.43	0
2023-04-27	138.04	138.04	138.04	138.04	126.43	0
2023-04-26	138.04	138.04	138.04	138.04	126.43	0
2023-04-25	138.04	138.04	138.04	138.04	126.43	0
2023-04-24	138.04	138.04	138.04	138.04	126.43	0
2023-04-20	138.04	138.04	138.04	138.04	126.43	0
2023-04-19	138.04	138.04	138.04	138.04	126.43	0
2023-04-18	138.04	138.04	138.04	138.04	126.43	0
2023-04-17	138.04	138.04	138.04	138.04	126.43	0
2023-04-14	138.04	138.04	138.04	138.04	126.43	0
2023-04-13	138.04	138.04	138.04	138.04	126.43	0
2023-04-12	138.04	138.04	138.04	138.04	126.43	0
2023-04-11	138.04	138.04	138.04	138.04	126.43	0
2023-04-10	138.04	138.04	138.04	138.04	126.43	0
2023-04-06	138.04	138.04	138.04	138.04	126.43	0
2023-04-05	138.04	138.04	138.04	138.04	126.43	0
2023-04-04	138.04	138.04	138.04	138.04	126.43	0
2023-04-03	138.04	138.04	138.04	138.04	126.43	0
2023-03-31	138.04	138.04	138.04	138.04	126.43	0
2023-03-30	138.04	138.04	138.04	138.04	126.43	0
2023-03-29	138.04	138.04	138.04	138.04	126.43	0
2023-03-28	138.04	138.04	138.04	138.04	126.43	0
2023-03-27	138.04	138.04	138.04	138.04	126.43	0
2023-03-24	138.04	138.04	138.04	138.04	126.43	9
2023-03-23	135.80	135.80	135.66	135.66	124.25	701
2023-03-22	140.58	140.58	140.58	140.58	128.75	0
2023-03-21	140.58	140.58	140.58	140.58	128.75	9
2023-03-20	163.58	163.58	163.58	163.58	149.82	10
2023-03-17	151.04	151.04	151.04	151.04	138.33	0
2023-03-16	151.04	151.04	151.04	151.04	137.25	0
2023-03-15	151.04	151.04	151.04	151.04	137.25	0
2023-03-14	151.04	151.04	151.04	151.04	137.25	0
2023-03-13	151.04	151.04	151.04	151.04	137.25	0

← NewerPage 15 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.