DTE Energy Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	150.33	150.33	150.33	150.33	135.50	0
2022-12-12	150.33	150.33	150.33	150.33	135.50	0
2022-12-09	150.33	150.33	150.33	150.33	135.50	0
2022-12-08	150.33	150.33	150.33	150.33	135.50	0
2022-12-07	150.33	150.33	150.33	150.33	135.50	0
2022-12-06	150.33	150.33	150.33	150.33	135.50	0
2022-12-05	150.33	150.33	150.33	150.33	135.50	0
2022-12-02	150.33	150.33	150.33	150.33	135.50	0
2022-12-01	150.33	150.33	150.33	150.33	135.50	0
2022-11-30	147.20	150.33	147.20	150.33	135.50	702
2022-11-29	173.16	173.16	173.16	173.16	156.08	0
2022-11-28	173.16	173.16	173.16	173.16	156.08	0
2022-11-25	173.16	173.16	173.16	173.16	156.08	0
2022-11-24	173.16	173.16	173.16	173.16	156.08	0
2022-11-23	173.16	173.16	173.16	173.16	156.08	0
2022-11-22	173.16	173.16	173.16	173.16	156.08	0
2022-11-21	173.16	173.16	173.16	173.16	156.08	0
2022-11-18	173.16	173.16	173.16	173.16	156.08	0
2022-11-17	173.16	173.16	173.16	173.16	156.08	0
2022-11-16	173.16	173.16	173.16	173.16	156.08	0
2022-11-14	173.16	173.16	173.16	173.16	156.08	0
2022-11-11	173.16	173.16	173.16	173.16	156.08	0
2022-11-10	173.16	173.16	173.16	173.16	156.08	0
2022-11-09	173.16	173.16	173.16	173.16	156.08	0
2022-11-08	173.16	173.16	173.16	173.16	156.08	0
2022-11-07	173.16	173.16	173.16	173.16	156.08	0
2022-11-04	173.16	173.16	173.16	173.16	156.08	0
2022-11-03	173.16	173.16	173.16	173.16	156.08	0
2022-11-01	173.16	173.16	173.16	173.16	156.08	0
2022-10-31	173.16	173.16	173.16	173.16	156.08	0
2022-10-28	173.16	173.16	173.16	173.16	156.08	0
2022-10-27	173.16	173.16	173.16	173.16	156.08	0
2022-10-26	173.16	173.16	173.16	173.16	156.08	0
2022-10-25	173.16	173.16	173.16	173.16	156.08	0
2022-10-24	173.16	173.16	173.16	173.16	156.08	0
2022-10-21	173.16	173.16	173.16	173.16	156.08	0
2022-10-20	173.16	173.16	173.16	173.16	156.08	0
2022-10-19	173.16	173.16	173.16	173.16	156.08	0
2022-10-18	173.16	173.16	173.16	173.16	156.08	0
2022-10-17	173.16	173.16	173.16	173.16	156.08	0
2022-10-14	173.16	173.16	173.16	173.16	156.08	0
2022-10-13	173.16	173.16	173.16	173.16	156.08	0
2022-10-11	173.16	173.16	173.16	173.16	156.08	0
2022-10-10	173.16	173.16	173.16	173.16	156.08	0
2022-10-07	173.16	173.16	173.16	173.16	156.08	0
2022-10-06	173.16	173.16	173.16	173.16	156.08	0
2022-10-05	173.16	173.16	173.16	173.16	156.08	0
2022-10-04	173.16	173.16	173.16	173.16	156.08	0
2022-10-03	173.16	173.16	173.16	173.16	156.08	0
2022-09-30	173.16	173.16	173.16	173.16	156.08	0
2022-09-29	173.16	173.16	173.16	173.16	156.08	0
2022-09-28	173.16	173.16	173.16	173.16	156.08	0
2022-09-27	173.16	173.16	173.16	173.16	156.08	0
2022-09-26	173.16	173.16	173.16	173.16	156.08	0
2022-09-23	173.16	173.16	173.16	173.16	156.08	0
2022-09-22	173.16	173.16	173.16	173.16	156.08	0
2022-09-21	173.16	173.16	173.16	173.16	156.08	0
2022-09-20	173.16	173.16	173.16	173.16	156.08	0
2022-09-19	173.16	173.16	173.16	173.16	156.08	0
2022-09-16	173.16	173.16	173.16	173.16	156.08	0

← NewerPage 17 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.