DTE Energy Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	177.23	177.23	177.23	177.23	174.15	0
2026-01-27	177.23	177.23	177.23	177.23	174.15	0
2026-01-26	177.23	177.23	177.23	177.23	174.15	0
2026-01-23	177.23	177.23	177.23	177.23	174.15	0
2026-01-22	177.23	177.23	177.23	177.23	174.15	0
2026-01-21	177.23	177.23	177.23	177.23	174.15	0
2026-01-20	177.23	177.23	177.23	177.23	174.15	0
2026-01-19	177.23	177.23	177.23	177.23	174.15	0
2026-01-16	177.23	177.23	177.23	177.23	174.15	0
2026-01-15	177.23	177.23	177.23	177.23	174.15	0
2026-01-14	177.23	177.23	177.23	177.23	174.15	0
2026-01-13	177.23	177.23	177.23	177.23	174.15	0
2026-01-12	177.23	177.23	177.23	177.23	174.15	0
2026-01-09	177.23	177.23	177.23	177.23	174.15	0
2026-01-08	177.23	177.23	177.23	177.23	174.15	0
2026-01-07	177.23	177.23	177.23	177.23	174.15	0
2026-01-06	177.23	177.23	177.23	177.23	174.15	0
2026-01-05	177.23	177.23	177.23	177.23	174.15	0
2026-01-02	177.23	177.23	177.23	177.23	174.15	0
2025-12-30	177.23	177.23	177.23	177.23	174.15	0
2025-12-29	177.23	177.23	177.23	177.23	174.15	0
2025-12-26	177.23	177.23	177.23	177.23	174.15	0
2025-12-23	177.23	177.23	177.23	177.23	174.15	0
2025-12-22	177.23	177.23	177.23	177.23	174.15	0
2025-12-19	177.23	177.23	177.23	177.23	174.15	0
2025-12-18	177.23	177.23	177.23	177.23	174.15	0
2025-12-17	177.23	177.23	177.23	177.23	174.15	0
2025-12-16	177.23	177.23	177.23	177.23	174.15	0
2025-12-15	177.23	177.23	177.23	177.23	174.15	0
2025-12-12	177.23	177.23	177.23	177.23	174.15	0
2025-12-11	177.23	177.23	177.23	177.23	173.07	0
2025-12-10	177.23	177.23	177.23	177.23	173.07	2
2025-12-09	174.05	174.05	174.05	174.05	169.97	0
2025-12-08	174.05	174.05	174.05	174.05	169.97	0
2025-12-05	174.05	174.05	174.05	174.05	169.97	0
2025-12-04	174.42	174.42	174.05	174.05	169.97	4
2025-12-03	183.60	183.60	183.60	183.60	179.29	0
2025-12-02	183.60	183.60	183.60	183.60	179.29	0
2025-12-01	183.60	183.60	183.60	183.60	179.29	0
2025-11-28	183.60	183.60	183.60	183.60	179.29	0
2025-11-27	183.60	183.60	183.60	183.60	179.29	0
2025-11-26	183.60	183.60	183.60	183.60	179.29	0
2025-11-25	183.60	183.60	183.60	183.60	179.29	0
2025-11-24	183.60	183.60	183.60	183.60	179.29	0
2025-11-21	183.60	183.60	183.60	183.60	179.29	0
2025-11-19	183.60	183.60	183.60	183.60	179.29	0
2025-11-18	183.60	183.60	183.60	183.60	179.29	0
2025-11-17	183.60	183.60	183.60	183.60	179.29	1
2025-11-14	183.92	183.92	183.92	183.92	179.61	0
2025-11-13	183.92	183.92	183.92	183.92	179.61	0
2025-11-12	183.92	183.92	183.92	183.92	179.61	0
2025-11-11	183.92	183.92	183.92	183.92	179.61	0
2025-11-10	183.92	183.92	183.92	183.92	179.61	0
2025-11-07	183.92	183.92	183.92	183.92	179.61	0
2025-11-06	183.92	183.92	183.92	183.92	179.61	0
2025-11-05	183.92	183.92	183.92	183.92	179.61	0
2025-11-04	183.92	183.92	183.92	183.92	179.61	0
2025-11-03	183.92	183.92	183.92	183.92	179.61	0
2025-10-31	183.92	183.92	183.92	183.92	179.61	1
2025-10-30	186.45	186.45	186.45	186.45	182.08	0

← NewerPage 4 of 5 · 248 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.