DTE Energy Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	186.01	186.45	186.01	186.45	182.08	2
2025-10-28	188.29	188.29	188.29	188.29	183.87	0
2025-10-27	188.29	188.29	188.29	188.29	183.87	0
2025-10-24	188.29	188.29	188.29	188.29	183.87	0
2025-10-23	188.29	188.29	188.29	188.29	183.87	0
2025-10-22	188.29	188.29	188.29	188.29	183.87	0
2025-10-21	188.29	188.29	188.29	188.29	183.87	0
2025-10-20	188.29	188.29	188.29	188.29	183.87	0
2025-10-17	188.29	188.29	188.29	188.29	183.87	0
2025-10-16	188.29	188.29	188.29	188.29	183.87	0
2025-10-15	188.29	188.29	188.29	188.29	183.87	0
2025-10-14	188.29	188.29	188.29	188.29	183.87	0
2025-10-13	188.29	188.29	188.29	188.29	183.87	0
2025-10-10	188.29	188.29	188.29	188.29	183.87	0
2025-10-09	188.29	188.29	188.29	188.29	183.87	0
2025-10-08	188.29	188.29	188.29	188.29	183.87	0
2025-10-07	188.29	188.29	188.29	188.29	183.87	0
2025-10-06	188.29	188.29	188.29	188.29	183.87	0
2025-10-03	188.29	188.29	188.29	188.29	183.87	0
2025-10-02	188.29	188.29	188.29	188.29	183.87	0
2025-10-01	188.29	188.29	188.29	188.29	183.87	0
2025-09-30	188.29	188.29	188.29	188.29	183.87	0
2025-09-29	188.29	188.29	188.29	188.29	183.87	0
2025-09-26	188.29	188.29	188.29	188.29	183.87	0
2025-09-25	188.29	188.29	188.29	188.29	183.87	0
2025-09-24	188.29	188.29	188.29	188.29	183.87	0
2025-09-23	188.29	188.29	188.29	188.29	183.87	0
2025-09-22	188.29	188.29	188.29	188.29	183.87	0
2025-09-19	188.29	188.29	188.29	188.29	183.87	0
2025-09-18	188.29	188.29	188.29	188.29	183.87	0
2025-09-17	188.29	188.29	188.29	188.29	183.87	0
2025-09-16	188.29	188.29	188.29	188.29	183.87	0
2025-09-15	188.29	188.29	188.29	188.29	183.87	0
2025-09-12	188.29	188.29	188.29	188.29	183.87	0
2025-09-11	188.29	188.29	188.29	188.29	182.86	0
2025-09-10	188.29	188.29	188.29	188.29	182.86	0
2025-09-09	188.29	188.29	188.29	188.29	182.86	0
2025-09-08	188.29	188.29	188.29	188.29	182.86	0
2025-09-05	188.29	188.29	188.29	188.29	182.86	0
2025-09-04	188.29	188.29	188.29	188.29	182.86	0
2025-09-03	188.29	188.29	188.29	188.29	182.86	0
2025-09-02	188.29	188.29	188.29	188.29	182.86	0
2025-09-01	188.29	188.29	188.29	188.29	182.86	0
2025-08-29	188.29	188.29	188.29	188.29	182.86	0
2025-08-28	188.29	188.29	188.29	188.29	182.86	0
2025-08-27	188.29	188.29	188.29	188.29	182.86	0
2025-08-26	188.29	188.29	188.29	188.29	182.86	0
2025-08-25	188.29	188.29	188.29	188.29	182.86	0
2025-08-22	188.29	188.29	188.29	188.29	182.86	0
2025-08-21	188.29	188.29	188.29	188.29	182.86	0
2025-08-20	188.29	188.29	188.29	188.29	182.86	0
2025-08-19	188.29	188.29	188.29	188.29	182.86	0
2025-08-18	188.29	188.29	188.29	188.29	182.86	0
2025-08-15	188.29	188.29	188.29	188.29	182.86	0
2025-08-14	188.29	188.29	188.29	188.29	182.86	0
2025-08-13	188.29	188.29	188.29	188.29	182.86	0
2025-08-12	188.29	188.29	188.29	188.29	182.86	0
2025-08-11	188.29	188.29	188.29	188.29	182.86	0
2025-08-08	188.29	188.29	188.29	188.29	182.86	0
2025-08-07	188.29	188.29	188.29	188.29	182.86	0

← NewerPage 5 of 21 · 1,247 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.