Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	20.220	20.240	20.100	20.240	17.599	5,500
2024-08-21	20.179	20.179	20.110	20.160	17.529	4,600
2024-08-20	20.050	20.110	20.050	20.100	17.477	6,900
2024-08-19	19.940	20.120	19.850	20.050	17.434	11,300
2024-08-16	19.990	20.000	19.860	19.870	17.277	6,900
2024-08-15	20.020	20.040	19.555	19.990	17.382	10,800
2024-08-14	19.700	20.100	19.555	20.100	17.477	22,800
2024-08-13	19.540	19.680	19.540	19.660	17.095	9,100
2024-08-12	19.530	19.630	19.400	19.400	16.869	13,400
2024-08-09	19.690	19.690	19.540	19.560	17.008	2,600
2024-08-08	19.660	19.690	19.430	19.660	17.095	10,400
2024-08-07	19.590	19.680	19.440	19.570	17.016	5,500
2024-08-06	19.490	19.521	19.380	19.480	16.938	11,700
2024-08-05	19.390	19.500	19.180	19.380	16.851	13,800
2024-08-02	19.580	19.670	19.450	19.550	16.999	12,300
2024-08-01	19.500	19.680	19.340	19.580	17.025	14,500
2024-07-31	19.860	19.930	19.330	19.420	16.886	148,100
2024-07-30	19.750	19.870	19.650	19.860	17.269	19,800
2024-07-29	19.980	19.980	19.710	19.730	17.155	9,500
2024-07-26	19.862	19.900	19.750	19.880	17.286	5,500
2024-07-25	19.810	19.840	19.650	19.720	17.147	11,700
2024-07-24	19.880	19.900	19.560	19.690	17.121	4,700
2024-07-23	20.030	20.030	19.880	19.880	17.286	3,600
2024-07-22	20.160	20.160	19.950	19.960	17.355	6,400
2024-07-19	19.928	20.055	19.928	20.049	17.433	2,800
2024-07-18	20.050	20.160	20.020	20.020	17.408	12,500
2024-07-17	20.140	20.140	20.010	20.090	17.469	8,500
2024-07-16	20.270	20.270	20.140	20.170	17.538	5,400
2024-07-15	20.050	20.190	19.850	20.180	17.547	10,500
2024-07-12	19.910	20.050	19.910	20.050	17.434	6,100
2024-07-11	19.620	19.880	19.620	19.840	17.251	3,600
2024-07-10	19.445	19.520	19.360	19.470	16.929	9,000
2024-07-09	19.420	19.483	19.400	19.439	16.902	7,900
2024-07-08	19.610	19.610	19.510	19.590	17.034	4,700
2024-07-05	19.470	19.630	19.470	19.630	17.069	9,100
2024-07-03	19.330	19.570	19.330	19.520	16.973	4,100
2024-07-02	19.280	19.360	19.230	19.320	16.799	4,800
2024-07-01	19.480	19.480	19.040	19.200	16.695	10,600
2024-06-28	19.420	19.540	19.310	19.320	16.799	12,100
2024-06-27	19.690	19.779	19.690	19.690	16.883	8,900
2024-06-26	19.580	19.710	19.554	19.580	16.789	10,000
2024-06-25	19.590	19.870	19.580	19.580	16.789	4,900
2024-06-24	19.660	19.810	19.550	19.560	16.772	7,700
2024-06-21	19.630	19.780	19.500	19.550	16.763	8,200
2024-06-20	19.690	19.760	19.500	19.510	16.729	17,200
2024-06-18	19.670	19.890	19.670	19.810	16.986	5,600
2024-06-17	19.890	19.950	19.570	19.700	16.892	7,600
2024-06-14	19.870	19.880	19.720	19.840	17.012	6,700
2024-06-13	19.910	19.910	19.670	19.830	17.003	13,000
2024-06-12	19.900	19.984	19.810	19.810	16.986	9,500
2024-06-11	20.150	20.150	19.760	19.780	16.961	10,200
2024-06-10	20.090	20.260	19.920	20.035	17.179	11,600
2024-06-07	19.932	20.190	19.790	20.190	17.312	16,400
2024-06-06	19.950	20.280	19.730	20.200	17.321	14,600
2024-06-05	20.090	20.090	19.680	20.070	17.209	12,100
2024-06-04	19.940	20.130	19.835	20.010	17.158	19,100
2024-06-03	19.700	19.930	19.550	19.880	17.046	17,800
2024-05-31	19.010	19.830	19.010	19.760	16.943	87,000
2024-05-30	18.900	19.160	18.900	18.990	16.283	8,800
2024-05-29	18.950	18.950	18.755	18.850	16.163	10,000

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.2730 USD
2026-06-30	0.2730 USD
2026-03-31	0.2730 USD
2025-12-31	0.2730 USD
2025-09-30	0.2730 USD
2025-06-30	0.2730 USD
2025-03-31	0.2730 USD
2024-12-31	0.2730 USD
2024-09-30	0.2730 USD
2024-06-28	0.2730 USD
2024-03-27	0.2730 USD
2023-12-28	0.2730 USD
2023-09-28	0.2730 USD
2023-06-29	0.2730 USD
2023-03-30	0.2730 USD
2022-12-29	0.2730 USD
2022-09-29	0.2730 USD
2022-06-29	0.2730 USD
2022-03-30	0.2730 USD
2021-12-30	0.2730 USD
2021-09-29	0.2730 USD
2021-06-29	0.2730 USD
2021-03-30	0.2734 USD
2020-12-30	0.3160 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.