DTE Energy Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	177.84	177.84	177.84	177.84	170.73	1
2025-02-10	174.82	174.82	174.82	174.82	167.83	0
2025-02-07	174.82	174.82	174.82	174.82	167.83	0
2025-02-06	174.82	174.82	174.82	174.82	167.83	0
2025-02-05	174.82	174.82	174.82	174.82	167.83	0
2025-02-04	174.82	174.82	174.82	174.82	167.83	0
2025-02-03	174.97	174.97	174.82	174.82	167.83	3
2025-01-31	174.95	174.95	174.95	174.95	167.96	2
2025-01-30	174.05	174.05	174.05	174.05	167.09	0
2025-01-29	174.05	174.05	174.05	174.05	167.09	0
2025-01-28	174.05	174.05	174.05	174.05	167.09	0
2025-01-27	174.05	174.05	174.05	174.05	167.09	0
2025-01-24	174.05	174.05	174.05	174.05	167.09	300
2025-01-23	186.96	186.96	186.96	186.96	179.49	0
2025-01-22	186.96	186.96	186.96	186.96	179.49	0
2025-01-21	186.96	186.96	186.96	186.96	179.49	6
2025-01-20	186.00	186.00	186.00	186.00	178.57	0
2025-01-17	186.00	186.00	186.00	186.00	178.57	0
2025-01-16	186.00	186.00	186.00	186.00	178.57	0
2025-01-15	186.00	186.00	186.00	186.00	178.57	0
2025-01-14	186.00	186.00	186.00	186.00	178.57	0
2025-01-13	186.00	186.00	186.00	186.00	178.57	0
2025-01-10	186.00	186.00	186.00	186.00	178.57	0
2025-01-09	186.00	186.00	186.00	186.00	178.57	0
2025-01-08	186.00	186.00	186.00	186.00	178.57	0
2025-01-07	186.00	186.00	186.00	186.00	178.57	0
2025-01-06	186.00	186.00	186.00	186.00	178.57	0
2025-01-03	186.00	186.00	186.00	186.00	178.57	10
2025-01-02	185.82	185.82	185.82	185.82	178.39	0
2024-12-30	185.83	185.83	185.82	185.82	178.39	2
2024-12-27	185.22	185.22	185.22	185.22	177.82	0
2024-12-26	185.22	185.22	185.22	185.22	177.82	0
2024-12-23	185.22	185.22	185.22	185.22	177.82	0
2024-12-20	185.22	185.22	185.22	185.22	177.82	0
2024-12-19	185.22	185.22	185.22	185.22	177.82	0
2024-12-18	185.22	185.22	185.22	185.22	177.82	5
2024-12-17	188.43	189.62	184.30	184.30	176.93	347
2024-12-16	186.56	186.56	186.56	186.56	179.10	0
2024-12-13	186.56	186.56	186.56	186.56	179.10	0
2024-12-12	186.56	186.56	186.56	186.56	178.00	1
2024-12-11	184.35	184.35	184.35	184.35	175.89	0
2024-12-10	184.35	184.35	184.35	184.35	175.89	0
2024-12-09	184.35	184.35	184.35	184.35	175.89	1
2024-12-06	182.16	182.16	182.16	182.16	173.80	0
2024-12-05	182.16	182.16	182.16	182.16	173.80	0
2024-12-04	182.16	182.16	182.16	182.16	173.80	0
2024-12-03	182.16	182.16	182.16	182.16	173.80	0
2024-12-02	182.16	182.16	182.16	182.16	173.80	0
2024-11-29	182.16	182.16	182.16	182.16	173.80	0
2024-11-28	182.16	182.16	182.16	182.16	173.80	0
2024-11-27	182.16	182.16	182.16	182.16	173.80	0
2024-11-26	182.16	182.16	182.16	182.16	173.80	0
2024-11-25	182.16	182.16	182.16	182.16	173.80	0
2024-11-22	182.16	182.16	182.16	182.16	173.80	1
2024-11-21	166.60	166.60	166.60	166.60	158.95	0
2024-11-19	166.60	166.60	166.60	166.60	158.95	0
2024-11-18	166.60	166.60	166.60	166.60	158.95	0
2024-11-14	166.60	166.60	166.60	166.60	158.95	0
2024-11-13	166.60	166.60	166.60	166.60	158.95	0
2024-11-12	166.60	166.60	166.60	166.60	158.95	0

← NewerPage 8 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.