DTE Energy Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	151.04	151.04	151.04	151.04	137.25	0
2023-03-09	151.04	151.04	151.04	151.04	137.25	0
2023-03-08	151.04	151.04	151.04	151.04	137.25	0
2023-03-07	151.04	151.04	151.04	151.04	137.25	0
2023-03-06	151.04	151.04	151.04	151.04	137.25	0
2023-03-03	151.04	151.04	151.04	151.04	137.25	0
2023-03-02	151.04	151.04	151.04	151.04	137.25	0
2023-03-01	151.04	151.04	151.04	151.04	137.25	0
2023-02-28	151.04	151.04	151.04	151.04	137.25	0
2023-02-27	151.04	151.04	151.04	151.04	137.25	0
2023-02-24	151.04	151.04	151.04	151.04	137.25	0
2023-02-23	151.04	151.04	151.04	151.04	137.25	0
2023-02-22	151.04	151.04	151.04	151.04	137.25	0
2023-02-17	151.04	151.04	151.04	151.04	137.25	0
2023-02-16	151.04	151.04	151.04	151.04	137.25	0
2023-02-15	151.04	151.04	151.04	151.04	137.25	0
2023-02-14	151.04	151.04	151.04	151.04	137.25	0
2023-02-13	151.04	151.04	151.04	151.04	137.25	0
2023-02-10	151.04	151.04	151.04	151.04	137.25	0
2023-02-09	151.04	151.04	151.04	151.04	137.25	0
2023-02-08	151.04	151.04	151.04	151.04	137.25	0
2023-02-07	151.04	151.04	151.04	151.04	137.25	0
2023-02-06	151.04	151.04	151.04	151.04	137.25	0
2023-02-03	151.04	151.04	151.04	151.04	137.25	0
2023-02-02	151.04	151.04	151.04	151.04	137.25	0
2023-02-01	151.04	151.04	151.04	151.04	137.25	0
2023-01-31	151.04	151.04	151.04	151.04	137.25	0
2023-01-30	151.04	151.04	151.04	151.04	137.25	0
2023-01-27	151.04	151.04	151.04	151.04	137.25	0
2023-01-26	151.04	151.04	151.04	151.04	137.25	0
2023-01-25	151.04	151.04	151.04	151.04	137.25	0
2023-01-24	151.04	151.04	151.04	151.04	137.25	0
2023-01-23	151.04	151.04	151.04	151.04	137.25	0
2023-01-20	151.04	151.04	151.04	151.04	137.25	0
2023-01-19	151.04	151.04	151.04	151.04	137.25	0
2023-01-18	151.04	151.04	151.04	151.04	137.25	0
2023-01-17	151.71	151.71	151.04	151.04	137.25	400
2023-01-16	150.33	150.33	150.33	150.33	136.61	0
2023-01-13	150.33	150.33	150.33	150.33	136.61	0
2023-01-12	150.33	150.33	150.33	150.33	136.61	0
2023-01-11	150.33	150.33	150.33	150.33	136.61	0
2023-01-10	150.33	150.33	150.33	150.33	136.61	0
2023-01-09	150.33	150.33	150.33	150.33	136.61	0
2023-01-06	150.33	150.33	150.33	150.33	136.61	0
2023-01-05	150.33	150.33	150.33	150.33	136.61	0
2023-01-04	150.33	150.33	150.33	150.33	136.61	0
2023-01-03	150.33	150.33	150.33	150.33	136.61	0
2023-01-02	150.33	150.33	150.33	150.33	136.61	0
2022-12-29	150.33	150.33	150.33	150.33	136.61	0
2022-12-28	150.33	150.33	150.33	150.33	136.61	0
2022-12-27	150.33	150.33	150.33	150.33	136.61	0
2022-12-26	150.33	150.33	150.33	150.33	136.61	0
2022-12-23	150.33	150.33	150.33	150.33	136.61	0
2022-12-22	150.33	150.33	150.33	150.33	136.61	0
2022-12-21	150.33	150.33	150.33	150.33	136.61	0
2022-12-20	150.33	150.33	150.33	150.33	136.61	0
2022-12-19	150.33	150.33	150.33	150.33	136.61	0
2022-12-16	150.33	150.33	150.33	150.33	136.61	0
2022-12-15	150.33	150.33	150.33	150.33	135.50	0
2022-12-14	150.33	150.33	150.33	150.33	135.50	0

← NewerPage 16 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.