Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	20.750	20.970	20.150	20.150	16.585	20,700
2023-09-07	20.475	20.830	20.318	20.435	16.820	2,900
2023-09-06	20.660	20.770	20.460	20.750	17.079	9,200
2023-09-05	20.660	20.770	20.480	20.480	16.857	7,700
2023-09-01	20.790	20.790	20.264	20.790	17.112	3,200
2023-08-31	20.120	20.950	20.060	20.800	17.120	21,800
2023-08-30	20.310	20.350	19.938	20.189	16.618	9,100
2023-08-29	20.110	20.285	19.810	20.150	16.585	3,200
2023-08-28	19.959	20.270	19.789	20.200	16.627	4,900
2023-08-25	19.950	20.450	19.604	19.850	16.339	4,300
2023-08-24	19.930	20.020	19.740	19.900	16.380	6,700
2023-08-23	19.680	19.980	19.680	19.980	16.446	6,600
2023-08-22	19.900	19.900	19.630	19.660	16.182	9,200
2023-08-21	19.860	20.206	19.640	19.710	16.223	8,600
2023-08-18	20.020	20.223	19.870	19.941	16.413	13,100
2023-08-17	20.910	20.910	20.110	20.110	16.553	11,600
2023-08-16	21.100	21.100	20.530	20.540	16.906	8,300
2023-08-15	21.380	21.430	20.910	20.910	17.211	13,900
2023-08-14	21.480	21.640	21.330	21.500	17.697	9,200
2023-08-11	21.480	21.620	21.375	21.500	17.697	4,500
2023-08-10	21.690	21.690	21.490	21.690	17.853	11,500
2023-08-09	21.750	21.750	21.510	21.690	17.853	7,800
2023-08-08	21.610	21.965	21.425	21.640	17.812	9,800
2023-08-07	20.900	22.130	20.900	21.710	17.869	26,100
2023-08-04	20.800	20.940	20.750	20.940	17.236	5,100
2023-08-03	20.392	20.730	20.392	20.690	17.030	9,100
2023-08-02	20.860	20.950	20.660	20.660	17.005	3,800
2023-08-01	21.360	21.360	21.035	21.070	17.343	10,700
2023-07-31	20.930	21.420	20.918	21.390	17.606	11,900
2023-07-28	20.880	21.000	20.720	20.757	17.085	5,600
2023-07-27	21.250	21.330	20.960	20.960	17.252	8,200
2023-07-26	21.224	21.425	21.160	21.250	17.491	7,300
2023-07-25	21.230	21.230	21.030	21.180	17.433	3,800
2023-07-24	21.320	21.320	20.960	21.090	17.359	6,600
2023-07-21	21.160	21.490	20.940	21.200	17.450	14,900
2023-07-20	21.450	21.450	21.150	21.291	17.525	7,400
2023-07-19	21.440	21.560	21.180	21.335	17.561	14,300
2023-07-18	21.070	21.577	21.050	21.330	17.557	3,400
2023-07-17	21.510	21.600	21.000	21.105	17.371	13,100
2023-07-14	21.420	21.610	21.250	21.370	17.590	3,500
2023-07-13	21.420	21.740	21.370	21.530	17.721	5,100
2023-07-12	21.820	21.920	21.380	21.410	17.623	31,800
2023-07-11	21.900	21.940	21.630	21.920	18.042	5,100
2023-07-10	21.960	21.960	21.690	21.820	17.960	9,500
2023-07-07	21.880	21.990	21.720	21.970	18.083	7,200
2023-07-06	22.160	22.160	21.200	22.010	18.116	16,100
2023-07-05	22.570	22.590	21.884	22.490	18.511	12,300
2023-07-03	21.600	22.380	21.600	22.380	18.421	4,000
2023-06-30	21.790	22.650	21.041	21.640	17.812	37,400
2023-06-29	21.580	21.620	21.010	21.390	17.606	6,300
2023-06-28	21.930	22.020	21.520	21.670	17.612	15,600
2023-06-27	21.760	22.030	21.626	21.730	17.661	10,000
2023-06-26	21.820	21.980	21.605	21.780	17.701	5,900
2023-06-23	21.590	21.820	21.170	21.700	17.636	9,600
2023-06-22	21.520	21.670	21.030	21.370	17.368	17,500
2023-06-21	21.530	21.636	21.120	21.440	17.425	5,900
2023-06-20	21.740	21.810	21.070	21.500	17.474	8,800
2023-06-16	21.600	21.755	21.260	21.550	17.514	7,600
2023-06-15	21.350	22.140	21.202	21.330	17.336	6,600
2023-06-14	21.663	21.755	21.200	21.220	17.246	5,400

← NewerPage 14 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.