Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	21.140	21.140	20.850	21.100	17.856	9,500
2024-02-29	20.910	21.140	20.700	21.140	17.890	26,000
2024-02-28	20.940	20.940	20.795	20.915	17.699	3,600
2024-02-27	20.960	20.960	20.650	20.940	17.721	9,300
2024-02-26	20.920	20.970	20.838	20.960	17.737	6,000
2024-02-23	20.990	21.100	20.970	20.980	17.754	13,800
2024-02-22	21.000	21.000	20.708	20.830	17.627	6,700
2024-02-21	20.840	20.970	20.700	20.860	17.653	4,400
2024-02-20	20.790	20.920	20.650	20.780	17.585	7,300
2024-02-16	20.710	21.040	20.618	20.710	17.526	10,500
2024-02-15	20.790	20.990	20.640	20.880	17.670	7,700
2024-02-14	20.860	21.250	20.630	20.790	17.594	8,600
2024-02-13	21.200	21.200	20.750	20.870	17.661	12,500
2024-02-12	21.300	21.440	21.260	21.410	18.118	10,100
2024-02-09	20.830	21.310	20.830	21.290	18.017	13,000
2024-02-08	20.800	20.930	20.730	20.930	17.712	5,800
2024-02-07	20.800	20.950	20.600	20.910	17.695	16,400
2024-02-06	20.860	20.900	20.610	20.750	17.560	16,200
2024-02-05	20.910	20.937	20.660	20.790	17.594	7,900
2024-02-02	21.060	21.145	20.900	21.010	17.780	13,300
2024-02-01	20.840	21.340	20.580	21.340	18.059	43,800
2024-01-31	20.800	20.950	20.710	20.720	17.534	10,300
2024-01-30	20.940	20.980	20.740	20.970	17.746	13,000
2024-01-29	20.630	20.870	20.630	20.860	17.653	24,200
2024-01-26	20.520	20.720	20.360	20.720	17.534	21,500
2024-01-25	20.380	20.640	20.320	20.590	17.424	27,000
2024-01-24	20.450	20.500	20.280	20.380	17.247	11,500
2024-01-23	20.500	20.500	20.280	20.340	17.213	9,800
2024-01-22	20.360	20.470	20.290	20.470	17.323	17,000
2024-01-19	20.020	20.245	19.920	20.245	17.132	49,000
2024-01-18	20.090	20.098	19.910	19.980	16.908	8,300
2024-01-17	20.120	20.120	20.030	20.090	17.001	7,400
2024-01-16	20.230	20.269	20.000	20.190	17.086	24,800
2024-01-12	20.200	20.269	20.086	20.240	17.128	10,500
2024-01-11	20.050	20.200	20.011	20.170	17.069	8,000
2024-01-10	20.060	20.200	20.060	20.090	17.001	6,300
2024-01-09	19.930	20.190	19.930	20.060	16.976	11,300
2024-01-08	19.803	20.100	19.803	20.060	16.976	8,100
2024-01-05	19.890	20.040	19.842	19.990	16.917	50,700
2024-01-04	19.780	19.940	19.540	19.890	16.832	11,600
2024-01-03	19.790	19.860	19.615	19.780	16.739	26,300
2024-01-02	19.690	19.940	19.690	19.870	16.815	16,000
2023-12-29	20.030	20.220	19.640	19.700	16.671	241,300
2023-12-28	20.030	20.240	19.850	20.080	16.993	59,900
2023-12-27	20.180	20.358	20.140	20.300	16.948	29,300
2023-12-26	20.300	20.520	20.140	20.200	16.864	19,800
2023-12-22	20.400	20.510	20.260	20.260	16.914	32,900
2023-12-21	20.740	20.740	20.060	20.380	17.015	37,400
2023-12-20	20.480	20.740	20.480	20.610	17.207	13,300
2023-12-19	20.420	20.710	20.420	20.580	17.182	18,600
2023-12-18	20.611	20.763	20.330	20.520	17.132	11,100
2023-12-15	20.700	20.863	20.500	20.650	17.240	11,000
2023-12-14	21.210	21.340	20.574	20.990	17.524	9,500
2023-12-13	20.210	20.720	20.071	20.610	17.207	27,800
2023-12-12	20.050	20.250	19.900	20.100	16.781	30,400
2023-12-11	20.110	20.160	19.870	19.930	16.639	46,300
2023-12-08	20.200	20.200	19.916	20.110	16.789	16,500
2023-12-07	20.210	20.360	20.050	20.200	16.864	23,200
2023-12-06	20.320	20.360	20.050	20.160	16.831	11,300
2023-12-05	20.240	20.310	20.180	20.180	16.848	18,700

← NewerPage 12 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.