Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	19.316	19.316	18.980	18.980	16.275	9,400
2024-05-24	19.000	19.280	19.000	19.110	16.386	19,100
2024-05-23	19.400	19.500	18.890	18.950	16.249	17,900
2024-05-22	19.305	19.430	19.120	19.300	16.549	16,400
2024-05-21	19.340	19.560	19.240	19.330	16.575	7,200
2024-05-20	19.470	19.470	19.250	19.310	16.558	6,800
2024-05-17	19.330	19.510	19.160	19.360	16.600	13,200
2024-05-16	19.520	19.520	19.360	19.370	16.609	7,600
2024-05-15	19.530	19.600	19.346	19.500	16.720	23,900
2024-05-14	19.450	19.450	19.310	19.310	16.558	14,600
2024-05-13	19.400	19.500	19.300	19.310	16.558	7,900
2024-05-10	19.460	19.640	19.240	19.240	16.497	6,800
2024-05-09	19.355	19.633	19.350	19.380	16.618	8,500
2024-05-08	19.600	19.670	19.390	19.400	16.635	9,000
2024-05-07	19.850	19.950	19.610	19.760	16.943	13,200
2024-05-06	19.760	19.812	19.750	19.750	16.935	2,800
2024-05-03	19.750	19.922	19.660	19.690	16.883	5,700
2024-05-02	19.570	19.755	19.500	19.650	16.849	13,300
2024-05-01	19.717	19.717	19.360	19.660	16.858	7,100
2024-04-30	19.950	19.950	19.510	19.510	16.729	7,600
2024-04-29	20.200	20.275	19.855	19.900	17.063	13,000
2024-04-26	20.270	20.683	20.010	20.250	17.364	8,900
2024-04-25	20.060	20.180	19.710	20.100	17.235	9,600
2024-04-24	20.290	20.350	20.050	20.330	17.432	14,200
2024-04-23	19.280	20.460	19.167	20.430	17.518	118,800
2024-04-22	19.000	19.250	19.000	19.240	16.497	10,100
2024-04-19	18.940	19.080	18.900	18.940	16.240	12,200
2024-04-18	19.010	19.040	18.820	18.920	16.223	12,200
2024-04-17	18.958	19.128	18.850	19.040	16.326	11,200
2024-04-16	18.810	18.950	18.810	18.830	16.146	6,600
2024-04-15	19.590	19.640	18.720	18.820	16.137	24,800
2024-04-12	19.430	19.655	19.420	19.460	16.686	10,100
2024-04-11	19.920	19.920	19.450	19.495	16.716	8,000
2024-04-10	20.290	20.290	19.800	19.810	16.986	10,400
2024-04-09	20.400	20.490	20.310	20.350	17.449	2,700
2024-04-08	20.460	20.590	20.250	20.340	17.441	20,400
2024-04-05	20.300	20.600	20.280	20.460	17.544	18,400
2024-04-04	20.270	20.560	20.208	20.460	17.544	10,100
2024-04-03	20.180	20.441	20.180	20.200	17.321	4,600
2024-04-02	20.510	20.510	20.180	20.330	17.432	7,200
2024-04-01	20.470	20.790	20.078	20.560	17.629	6,500
2024-03-28	20.730	20.730	20.415	20.600	17.664	17,900
2024-03-27	20.740	20.740	20.310	20.590	17.655	24,500
2024-03-26	21.090	21.090	20.810	20.890	17.678	24,900
2024-03-25	21.010	21.070	20.950	21.010	17.780	6,100
2024-03-22	21.180	21.205	20.951	21.070	17.831	5,400
2024-03-21	21.080	21.240	20.980	21.060	17.822	17,800
2024-03-20	20.860	21.020	20.750	21.020	17.788	13,300
2024-03-19	20.920	20.930	20.700	20.900	17.687	11,900
2024-03-18	21.000	21.000	20.701	20.840	17.636	7,600
2024-03-15	20.950	20.950	20.830	20.900	17.687	12,600
2024-03-14	21.100	21.170	20.902	21.050	17.814	9,500
2024-03-13	21.230	21.233	21.050	21.120	17.873	7,100
2024-03-12	21.230	21.230	21.020	21.180	17.924	5,500
2024-03-11	21.050	21.270	21.050	21.167	17.913	11,200
2024-03-08	21.230	21.230	21.152	21.211	17.950	5,700
2024-03-07	21.140	21.190	21.040	21.170	17.915	17,300
2024-03-06	21.090	21.110	21.000	21.110	17.864	14,800
2024-03-05	21.000	21.050	20.700	21.030	17.797	6,600
2024-03-04	21.020	21.070	20.890	20.890	17.678	7,000

← NewerPage 11 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.