DTE Energy Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	173.16	173.16	173.16	173.16	155.03	0
2022-09-14	173.16	173.16	173.16	173.16	155.03	0
2022-09-13	173.16	173.16	173.16	173.16	155.03	0
2022-09-12	173.16	173.16	173.16	173.16	155.03	381
2022-09-09	171.53	171.53	171.53	171.53	153.57	0
2022-09-08	171.53	171.53	171.53	171.53	153.57	0
2022-09-06	171.53	171.53	171.53	171.53	153.57	0
2022-09-05	171.53	171.53	171.53	171.53	153.57	0
2022-09-02	171.53	171.53	171.53	171.53	153.57	0
2022-09-01	171.53	171.53	171.53	171.53	153.57	10
2022-08-31	171.53	171.53	171.53	171.53	153.57	0
2022-08-30	171.53	171.53	171.53	171.53	153.57	0
2022-08-29	171.53	171.53	171.53	171.53	153.57	0
2022-08-26	171.53	171.53	171.53	171.53	153.57	0
2022-08-25	171.53	171.53	171.53	171.53	153.57	0
2022-08-24	171.53	171.53	171.53	171.53	153.57	0
2022-08-23	171.53	171.53	171.53	171.53	153.57	0
2022-08-22	171.53	171.53	171.53	171.53	153.57	0
2022-08-19	171.53	171.53	171.53	171.53	153.57	0
2022-08-18	171.53	171.53	171.53	171.53	153.57	0
2022-08-17	171.53	171.53	171.53	171.53	153.57	0
2022-08-16	171.53	171.53	171.53	171.53	153.57	0
2022-08-15	171.53	171.53	171.53	171.53	153.57	0
2022-08-12	171.53	171.53	171.53	171.53	153.57	0
2022-08-11	171.53	171.53	171.53	171.53	153.57	0
2022-08-10	171.53	171.53	171.53	171.53	153.57	0
2022-08-09	171.53	171.53	171.53	171.53	153.57	0
2022-08-08	171.53	171.53	171.53	171.53	153.57	0
2022-08-05	171.53	171.53	171.53	171.53	153.57	0
2022-08-04	171.53	171.53	171.53	171.53	153.57	0
2022-08-03	171.53	171.53	171.53	171.53	153.57	0
2022-08-02	171.02	171.53	170.17	171.53	153.57	447
2022-08-01	165.41	168.30	165.41	168.30	150.68	111
2022-07-29	169.32	169.32	168.30	168.47	150.83	186
2022-07-28	166.43	167.45	165.58	165.75	148.40	743
2022-07-27	166.77	167.11	164.56	165.07	147.79	233
2022-07-26	169.15	169.32	167.96	168.13	150.53	37
2022-07-25	165.81	165.81	165.81	165.81	148.45	0
2022-07-22	165.81	165.81	165.81	165.81	148.45	0
2022-07-21	165.81	165.81	165.81	165.81	148.45	0
2022-07-20	167.42	167.42	165.55	165.81	148.45	435
2022-07-19	168.30	168.30	168.30	168.30	150.68	0
2022-07-18	166.95	168.55	166.23	168.30	150.68	300
2022-07-15	168.83	169.77	168.39	169.32	151.59	182
2022-07-14	168.81	168.81	166.60	167.96	150.38	400
2022-07-13	167.62	168.98	165.92	167.62	150.07	2,170
2022-07-12	170.17	170.17	170.17	170.17	152.35	0
2022-07-11	170.17	170.17	170.17	170.17	152.35	0
2022-07-08	170.17	170.17	170.17	170.17	152.35	0
2022-07-07	170.17	170.17	170.17	170.17	152.35	0
2022-07-06	169.66	170.85	169.66	170.17	152.35	213
2022-07-05	170.00	170.00	170.00	170.00	152.20	0
2022-07-04	170.00	170.00	170.00	170.00	152.20	0
2022-07-01	170.00	170.00	170.00	170.00	152.20	25
2022-06-30	164.80	164.80	164.80	164.80	147.55	103
2022-06-29	159.84	159.84	159.84	159.84	143.11	0
2022-06-28	159.84	159.84	159.84	159.84	143.11	0
2022-06-27	159.84	159.84	159.84	159.84	143.11	0
2022-06-24	159.84	159.84	159.84	159.84	143.11	2
2022-06-23	153.00	157.48	153.00	156.76	140.35	125

← NewerPage 18 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.