DTE Energy Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	187.92	187.92	187.92	187.92	186.74	0
2026-07-22	187.92	187.92	187.92	187.92	186.74	3
2026-07-21	184.68	184.68	184.68	184.68	183.52	3
2026-07-20	188.98	188.98	187.52	187.69	186.51	6
2026-07-17	190.19	190.19	190.19	190.19	189.00	0
2026-07-16	190.19	190.19	190.19	190.19	189.00	0
2026-07-15	190.19	190.19	190.19	190.19	189.00	0
2026-07-14	190.19	190.19	190.19	190.19	189.00	0
2026-07-13	190.19	190.19	190.19	190.19	189.00	0
2026-07-10	190.19	190.19	190.19	190.19	189.00	0
2026-07-09	190.19	190.19	190.19	190.19	189.00	0
2026-07-08	190.19	190.19	190.19	190.19	189.00	0
2026-07-07	190.19	190.19	190.19	190.19	189.00	0
2026-07-06	190.19	190.19	190.19	190.19	189.00	0
2026-07-03	190.19	190.19	190.19	190.19	189.00	0
2026-07-02	190.19	190.19	190.19	190.19	189.00	0
2026-07-01	190.19	190.19	190.19	190.19	189.00	0
2026-06-30	190.19	190.19	190.19	190.19	189.00	0
2026-06-29	190.19	190.19	190.19	190.19	189.00	0
2026-06-26	190.19	190.19	190.19	190.19	189.00	0
2026-06-25	190.19	190.19	190.19	190.19	189.00	0
2026-06-24	190.19	190.19	190.19	190.19	189.00	0
2026-06-23	190.19	190.19	190.19	190.19	189.00	0
2026-06-22	190.19	190.19	190.19	190.19	189.00	0
2026-06-19	190.19	190.19	190.19	190.19	189.00	0
2026-06-18	190.19	190.19	190.19	190.19	187.97	15
2026-06-17	189.62	189.87	185.77	189.87	187.65	8
2026-06-16	187.72	187.72	187.72	187.72	185.53	0
2026-06-15	187.72	187.72	187.72	187.72	185.53	3
2026-06-12	187.15	187.15	186.20	186.20	184.02	4
2026-06-11	187.72	187.72	187.72	187.72	185.53	0
2026-06-10	187.72	187.72	187.72	187.72	185.53	0
2026-06-09	187.72	187.72	187.72	187.72	185.53	2
2026-06-08	184.68	184.68	184.68	184.68	182.52	0
2026-06-05	184.68	184.68	184.68	184.68	182.52	0
2026-06-03	184.68	184.68	184.68	184.68	182.52	0
2026-06-02	184.68	184.68	184.68	184.68	182.52	0
2026-06-01	184.68	184.68	184.68	184.68	182.52	0
2026-05-29	184.68	184.68	184.68	184.68	182.52	0
2026-05-28	184.68	184.68	184.68	184.68	182.52	0
2026-05-27	184.68	184.68	184.68	184.68	182.52	0
2026-05-26	184.68	184.68	184.68	184.68	182.52	0
2026-05-25	184.68	184.68	184.68	184.68	182.52	0
2026-05-22	184.68	184.68	184.68	184.68	182.52	0
2026-05-21	184.68	184.68	184.68	184.68	182.52	0
2026-05-20	184.68	184.68	184.68	184.68	182.52	0
2026-05-19	184.68	184.68	184.68	184.68	182.52	0
2026-05-18	184.68	184.68	184.68	184.68	182.52	0
2026-05-15	184.68	184.68	184.68	184.68	182.52	0
2026-05-14	184.68	184.68	184.68	184.68	182.52	0
2026-05-13	184.68	184.68	184.68	184.68	182.52	0
2026-05-12	184.68	184.68	184.68	184.68	182.52	0
2026-05-11	184.68	184.68	184.68	184.68	182.52	0
2026-05-08	184.68	184.68	184.68	184.68	182.52	0
2026-05-07	184.68	184.68	184.68	184.68	182.52	0
2026-05-06	184.68	184.68	184.68	184.68	182.52	0
2026-05-05	184.68	184.68	184.68	184.68	182.52	0
2026-05-04	184.68	184.68	184.68	184.68	182.52	0
2026-04-30	184.68	184.68	184.68	184.68	182.52	0
2026-04-29	184.68	184.68	184.68	184.68	182.52	0

← NewerPage 2 of 3 · 125 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.