DTE Energy Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	166.60	166.60	166.60	166.60	158.95	0
2024-11-08	166.60	166.60	166.60	166.60	158.95	0
2024-11-07	166.60	166.60	166.60	166.60	158.95	0
2024-11-06	166.60	166.60	166.60	166.60	158.95	0
2024-11-05	166.60	166.60	166.60	166.60	158.95	0
2024-11-04	166.60	166.60	166.60	166.60	158.95	0
2024-11-01	166.60	166.60	166.60	166.60	158.95	0
2024-10-31	166.60	166.60	166.60	166.60	158.95	0
2024-10-30	166.60	166.60	166.60	166.60	158.95	0
2024-10-29	166.60	166.60	166.60	166.60	158.95	0
2024-10-28	166.60	166.60	166.60	166.60	158.95	0
2024-10-25	166.60	166.60	166.60	166.60	158.95	0
2024-10-24	166.60	166.60	166.60	166.60	158.95	0
2024-10-23	166.60	166.60	166.60	166.60	158.95	0
2024-10-22	166.60	166.60	166.60	166.60	158.95	0
2024-10-21	166.60	166.60	166.60	166.60	158.95	0
2024-10-18	166.60	166.60	166.60	166.60	158.95	0
2024-10-17	166.60	166.60	166.60	166.60	158.95	0
2024-10-16	166.60	166.60	166.60	166.60	158.95	0
2024-10-15	166.60	166.60	166.60	166.60	158.95	0
2024-10-14	166.60	166.60	166.60	166.60	158.95	0
2024-10-11	166.60	166.60	166.60	166.60	158.95	0
2024-10-10	166.60	166.60	166.60	166.60	158.95	0
2024-10-09	166.60	166.60	166.60	166.60	158.95	0
2024-10-08	166.60	166.60	166.60	166.60	158.95	0
2024-10-07	166.60	166.60	166.60	166.60	158.95	0
2024-10-04	166.60	166.60	166.60	166.60	158.95	0
2024-10-03	166.60	166.60	166.60	166.60	158.95	0
2024-10-02	166.60	166.60	166.60	166.60	158.95	0
2024-10-01	166.60	166.60	166.60	166.60	158.95	0
2024-09-30	166.60	166.60	166.60	166.60	158.95	0
2024-09-27	166.60	166.60	166.60	166.60	158.95	0
2024-09-26	166.60	166.60	166.60	166.60	158.95	0
2024-09-25	166.60	166.60	166.60	166.60	158.95	0
2024-09-24	166.60	166.60	166.60	166.60	158.95	0
2024-09-23	166.60	166.60	166.60	166.60	158.95	0
2024-09-20	166.60	166.60	166.60	166.60	158.95	0
2024-09-19	166.60	166.60	166.60	166.60	158.95	1
2024-09-18	174.42	174.42	174.42	174.42	166.42	0
2024-09-17	174.42	174.42	174.42	174.42	166.42	0
2024-09-16	174.42	174.42	174.42	174.42	166.42	0
2024-09-13	174.42	174.42	174.42	174.42	166.42	0
2024-09-12	174.42	174.42	174.42	174.42	165.45	0
2024-09-11	174.42	174.42	174.42	174.42	165.45	0
2024-09-10	174.42	174.42	174.42	174.42	165.45	0
2024-09-09	174.42	174.42	174.42	174.42	165.45	0
2024-09-06	174.42	174.42	174.42	174.42	165.45	0
2024-09-05	174.42	174.42	174.42	174.42	165.45	0
2024-09-04	174.42	174.42	174.42	174.42	165.45	0
2024-09-03	174.42	174.42	174.42	174.42	165.45	0
2024-09-02	174.42	174.42	174.42	174.42	165.45	0
2024-08-30	174.42	174.42	174.42	174.42	165.45	7
2024-08-29	166.26	166.26	166.26	166.26	157.71	0
2024-08-28	166.26	166.26	166.26	166.26	157.71	0
2024-08-27	166.26	166.26	166.26	166.26	157.71	0
2024-08-26	166.26	166.26	166.26	166.26	157.71	0
2024-08-23	166.26	166.26	166.26	166.26	157.71	0
2024-08-22	166.26	166.26	166.26	166.26	157.71	0
2024-08-21	166.26	166.26	166.26	166.26	157.71	0
2024-08-20	166.26	166.26	166.26	166.26	157.71	0

← NewerPage 9 of 21 · 1,246 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.