DTE Energy Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	188.29	188.29	188.29	188.29	181.83	0
2025-05-12	188.29	188.29	188.29	188.29	181.83	5
2025-05-09	195.51	195.51	195.51	195.51	188.80	0
2025-05-08	195.51	195.51	195.51	195.51	188.80	0
2025-05-07	195.51	195.51	195.51	195.51	188.80	0
2025-05-06	195.51	195.51	195.51	195.51	188.80	0
2025-05-05	195.51	195.51	195.51	195.51	188.80	0
2025-05-02	195.51	195.51	195.51	195.51	188.80	0
2025-04-30	195.51	195.51	195.51	195.51	188.80	0
2025-04-29	195.51	195.51	195.51	195.51	188.80	0
2025-04-28	195.51	195.51	195.51	195.51	188.80	0
2025-04-25	195.51	195.51	195.51	195.51	188.80	0
2025-04-24	195.51	195.51	195.51	195.51	188.80	5
2025-04-23	197.00	197.00	197.00	197.00	190.24	0
2025-04-22	197.00	197.00	197.00	197.00	190.24	0
2025-04-17	197.00	197.00	197.00	197.00	190.24	0
2025-04-16	197.00	197.00	197.00	197.00	190.24	0
2025-04-15	197.00	197.00	197.00	197.00	190.24	0
2025-04-14	197.00	197.00	197.00	197.00	190.24	0
2025-04-11	197.00	197.00	197.00	197.00	190.24	0
2025-04-10	197.00	197.00	197.00	197.00	190.24	0
2025-04-09	197.00	197.00	197.00	197.00	190.24	0
2025-04-08	197.00	197.00	197.00	197.00	190.24	0
2025-04-07	197.00	197.00	197.00	197.00	190.24	0
2025-04-04	197.00	197.00	197.00	197.00	190.24	0
2025-04-03	207.27	207.27	197.00	197.00	190.24	6
2025-04-02	191.71	191.71	191.71	191.71	185.13	0
2025-04-01	191.71	191.71	191.71	191.71	185.13	0
2025-03-31	191.71	191.71	191.71	191.71	185.13	0
2025-03-28	191.71	191.71	191.71	191.71	185.13	0
2025-03-27	191.71	191.71	191.71	191.71	185.13	0
2025-03-26	191.71	191.71	191.71	191.71	185.13	0
2025-03-25	191.71	191.71	191.71	191.71	185.13	0
2025-03-24	191.71	191.71	191.71	191.71	185.13	0
2025-03-21	191.71	191.71	191.71	191.71	185.13	0
2025-03-20	191.71	191.71	191.71	191.71	185.13	0
2025-03-19	191.71	191.71	191.71	191.71	185.13	0
2025-03-18	191.71	191.71	191.71	191.71	185.13	0
2025-03-17	191.71	191.71	191.71	191.71	185.13	0
2025-03-14	191.71	191.71	191.71	191.71	185.13	0
2025-03-13	191.71	191.71	191.71	191.71	184.05	1
2025-03-12	192.09	192.09	192.09	192.09	184.41	0
2025-03-11	192.09	192.09	192.09	192.09	184.41	0
2025-03-10	192.09	192.09	192.09	192.09	184.41	2
2025-03-07	194.19	194.19	194.19	194.19	186.43	0
2025-03-06	194.19	194.19	194.19	194.19	186.43	0
2025-03-05	194.19	194.19	194.19	194.19	186.43	0
2025-02-28	195.89	195.89	193.47	194.19	186.43	3
2025-02-27	186.00	186.00	186.00	186.00	178.57	0
2025-02-26	186.00	186.00	186.00	186.00	178.57	0
2025-02-25	186.00	186.00	186.00	186.00	178.57	0
2025-02-24	186.00	186.00	186.00	186.00	178.57	0
2025-02-21	186.00	186.00	186.00	186.00	178.57	0
2025-02-20	186.00	186.00	186.00	186.00	178.57	0
2025-02-19	186.00	186.00	186.00	186.00	178.57	2
2025-02-18	177.84	177.84	177.84	177.84	170.73	0
2025-02-17	177.84	177.84	177.84	177.84	170.73	0
2025-02-14	177.84	177.84	177.84	177.84	170.73	0
2025-02-13	177.84	177.84	177.84	177.84	170.73	0
2025-02-12	177.84	177.84	177.84	177.84	170.73	0

← NewerPage 7 of 21 · 1,251 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.