Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	20.365	20.365	20.080	20.240	16.898	11,500
2023-12-01	20.420	20.420	20.220	20.300	16.948	67,500
2023-11-30	20.490	20.490	20.150	20.430	17.056	49,400
2023-11-29	20.120	20.460	19.776	20.460	17.081	14,600
2023-11-28	19.750	20.070	19.500	19.920	16.631	11,700
2023-11-27	19.630	19.892	19.500	19.780	16.514	9,200
2023-11-24	19.670	19.670	19.510	19.650	16.405	3,800
2023-11-22	19.780	19.780	19.390	19.575	16.343	20,800
2023-11-21	19.700	19.850	19.560	19.800	16.530	11,700
2023-11-20	19.630	19.700	19.412	19.680	16.430	10,600
2023-11-17	19.610	19.770	19.530	19.635	16.393	14,400
2023-11-16	19.620	19.620	19.440	19.590	16.355	20,700
2023-11-15	19.490	19.770	19.490	19.530	16.305	17,100
2023-11-14	19.630	19.780	19.460	19.570	16.338	26,900
2023-11-13	19.440	19.662	19.260	19.380	16.180	19,100
2023-11-10	19.670	19.720	19.290	19.500	16.280	7,600
2023-11-09	19.670	19.670	19.190	19.490	16.272	18,500
2023-11-08	19.770	19.848	19.490	19.490	16.272	3,600
2023-11-07	19.710	20.242	19.640	19.900	16.614	10,200
2023-11-06	19.760	20.360	19.430	19.900	16.614	12,000
2023-11-03	19.200	20.070	19.200	19.980	16.681	12,200
2023-11-02	18.540	19.110	18.334	19.090	15.938	11,200
2023-11-01	17.520	18.280	17.520	18.280	15.261	24,500
2023-10-31	17.480	17.710	17.400	17.650	14.735	38,000
2023-10-30	17.402	17.500	17.350	17.360	14.493	8,800
2023-10-27	17.540	17.560	17.360	17.450	14.569	8,900
2023-10-26	17.580	17.636	17.411	17.500	14.610	12,200
2023-10-25	17.580	17.673	17.460	17.460	14.577	9,500
2023-10-24	17.400	17.800	17.400	17.720	14.794	8,200
2023-10-23	17.360	17.630	17.340	17.340	14.477	9,900
2023-10-20	17.700	17.700	17.260	17.480	14.594	13,300
2023-10-19	17.490	17.490	17.300	17.300	14.443	5,000
2023-10-18	17.500	17.540	17.320	17.490	14.602	9,800
2023-10-17	17.810	17.810	17.520	17.570	14.669	5,900
2023-10-16	17.890	18.020	17.675	17.860	14.911	36,000
2023-10-13	18.000	18.000	17.640	17.670	14.752	4,800
2023-10-12	18.060	18.060	17.900	17.980	15.011	4,500
2023-10-11	18.180	18.180	17.870	18.060	15.078	10,200
2023-10-10	17.670	18.030	17.430	17.910	14.953	10,600
2023-10-09	17.500	17.780	17.475	17.750	14.819	10,100
2023-10-06	17.300	17.575	17.210	17.320	14.460	10,800
2023-10-05	17.490	17.686	17.384	17.510	14.619	6,100
2023-10-04	17.860	18.070	17.210	17.530	14.635	23,300
2023-10-03	18.300	18.300	17.130	17.860	14.911	20,200
2023-10-02	19.290	19.310	18.600	18.600	15.529	8,400
2023-09-29	19.220	19.385	19.060	19.310	16.121	40,700
2023-09-28	19.140	19.250	18.830	19.170	16.004	11,200
2023-09-27	19.380	19.580	19.200	19.360	15.935	15,400
2023-09-26	19.260	19.665	19.200	19.540	16.083	24,300
2023-09-25	19.500	19.980	19.340	19.460	16.017	7,700
2023-09-22	19.660	19.712	19.510	19.712	16.225	5,500
2023-09-21	19.880	19.905	19.620	19.620	16.149	6,900
2023-09-20	20.020	20.247	19.850	20.070	16.520	11,900
2023-09-19	19.800	20.050	19.761	20.050	16.503	21,300
2023-09-18	19.932	20.070	19.890	19.890	16.371	4,400
2023-09-15	19.860	19.950	19.720	19.920	16.396	14,100
2023-09-14	20.090	20.090	19.840	19.940	16.413	6,700
2023-09-13	20.010	20.100	19.920	19.920	16.396	4,700
2023-09-12	20.540	20.646	19.860	19.940	16.413	20,800
2023-09-11	20.478	20.485	20.370	20.410	16.799	3,500

← NewerPage 13 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.