DTE Energy Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	151.05	151.05	151.05	151.05	135.24	0
2022-06-21	150.90	152.24	148.50	151.05	135.24	240
2022-06-20	148.52	150.00	147.50	148.00	132.51	439
2022-06-17	146.21	146.21	131.60	131.60	117.82	347
2022-06-15	156.00	156.00	151.00	152.25	135.08	301
2022-06-14	151.18	153.29	150.86	153.29	136.00	235
2022-06-13	157.60	158.22	156.32	156.32	138.69	87
2022-06-10	159.13	160.64	158.89	159.84	141.82	102
2022-06-09	160.64	160.64	160.64	160.64	142.52	1
2022-06-08	162.72	162.88	160.71	161.44	143.23	354
2022-06-07	162.40	163.04	161.44	162.88	144.51	685
2022-06-06	158.88	159.52	158.72	159.52	141.53	160
2022-06-03	159.20	159.52	157.94	158.56	140.68	303
2022-06-02	157.44	159.68	157.28	159.68	141.67	471
2022-06-01	159.51	159.51	159.51	159.51	141.52	0
2022-05-31	159.51	159.51	159.51	159.51	141.52	0
2022-05-30	159.51	159.51	159.51	159.51	141.52	0
2022-05-27	159.52	160.00	158.41	159.51	141.52	333
2022-05-26	160.66	160.78	159.52	159.52	141.53	42
2022-05-25	161.60	161.60	161.60	161.60	143.38	3
2022-05-24	161.19	161.19	161.19	161.19	143.01	2
2022-05-23	160.65	160.65	160.65	160.65	142.53	0
2022-05-20	160.65	160.65	160.65	160.65	142.53	0
2022-05-19	160.65	160.65	160.65	160.65	142.53	0
2022-05-18	161.92	161.92	160.46	160.65	142.53	101
2022-05-17	162.22	162.22	160.20	160.31	142.23	207
2022-05-16	166.72	166.72	164.48	164.64	146.07	68
2022-05-13	163.71	164.05	163.20	163.88	145.40	89
2022-05-12	164.00	164.00	164.00	164.00	145.51	0
2022-05-11	164.00	164.00	164.00	164.00	145.51	0
2022-05-10	164.00	164.00	164.00	164.00	145.51	0
2022-05-09	164.00	164.00	164.00	164.00	145.51	0
2022-05-06	163.20	164.48	163.04	164.00	145.51	29
2022-05-05	163.20	163.20	161.76	161.76	143.52	109
2022-05-04	163.59	164.16	160.80	160.80	142.67	269
2022-05-03	156.80	156.80	156.80	156.80	139.12	0
2022-05-02	156.80	156.80	156.80	156.80	139.12	0
2022-04-29	156.80	156.80	156.80	156.80	139.12	0
2022-04-28	156.80	156.80	156.80	156.80	139.12	0
2022-04-27	156.80	156.80	156.80	156.80	139.12	0
2022-04-26	156.80	156.80	156.80	156.80	139.12	0
2022-04-25	156.80	156.80	156.80	156.80	139.12	0
2022-04-22	156.80	156.80	156.80	156.80	139.12	0
2022-04-20	156.80	156.80	156.80	156.80	139.12	0
2022-04-19	156.80	156.80	156.80	156.80	139.12	0
2022-04-18	156.80	156.80	156.80	156.80	139.12	0
2022-04-14	156.80	156.80	156.80	156.80	139.12	0
2022-04-13	156.80	156.80	156.80	156.80	139.12	0
2022-04-12	156.80	156.80	156.80	156.80	139.12	0
2022-04-11	156.80	156.80	156.80	156.80	139.12	0
2022-04-08	156.80	156.80	156.80	156.80	139.12	0
2022-04-07	156.80	156.80	156.80	156.80	139.12	0
2022-04-06	156.80	156.80	156.80	156.80	139.12	0
2022-04-05	156.80	156.80	156.80	156.80	139.12	0
2022-04-04	156.80	156.80	156.80	156.80	139.12	0
2022-04-01	156.80	156.80	156.80	156.80	139.12	0
2022-03-31	156.80	156.80	156.80	156.80	139.12	0
2022-03-30	156.80	156.80	156.80	156.80	139.12	0
2022-03-29	156.80	156.80	156.80	156.80	139.12	0
2022-03-28	156.80	156.80	156.80	156.80	139.12	0

← NewerPage 19 of 21 · 1,245 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.