Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	22.230	22.230	21.870	22.013	17.891	7,100
2023-06-12	22.490	22.490	21.880	21.990	17.872	7,600
2023-06-09	22.650	22.680	22.260	22.670	18.425	6,000
2023-06-08	22.620	22.800	22.300	22.800	18.530	13,700
2023-06-07	22.790	22.790	22.473	22.700	18.449	7,300
2023-06-06	22.510	22.800	22.490	22.740	18.481	11,600
2023-06-05	22.580	22.790	22.580	22.660	18.416	5,900
2023-06-02	22.240	22.860	22.240	22.740	18.481	17,500
2023-06-01	21.790	22.450	21.790	22.420	18.221	12,500
2023-05-31	21.150	22.020	21.150	21.940	17.831	50,700
2023-05-30	21.301	21.370	21.010	21.010	17.075	5,700
2023-05-26	21.000	21.270	21.000	21.000	17.067	12,800
2023-05-25	21.000	21.120	20.990	21.000	17.067	13,900
2023-05-24	21.290	21.480	20.990	21.000	17.067	17,100
2023-05-23	20.870	21.290	20.870	21.290	17.303	10,100
2023-05-22	20.960	21.250	20.960	21.045	17.104	22,400
2023-05-19	21.280	21.377	20.990	21.000	17.067	16,800
2023-05-18	21.520	21.605	21.000	21.490	17.466	12,000
2023-05-17	21.400	21.780	21.350	21.780	17.701	13,000
2023-05-16	21.840	21.900	21.465	21.530	17.498	14,500
2023-05-15	21.910	21.980	21.761	21.980	17.864	6,800
2023-05-12	21.880	22.090	21.600	22.030	17.904	10,300
2023-05-11	22.040	22.040	21.600	21.900	17.799	8,000
2023-05-10	21.070	22.300	21.025	22.130	17.986	65,100
2023-05-09	20.120	21.100	20.120	20.980	17.051	40,300
2023-05-08	20.050	20.586	20.050	20.080	16.320	9,000
2023-05-05	19.920	20.425	19.920	20.090	16.328	4,600
2023-05-04	20.640	20.640	19.590	19.760	16.060	24,300
2023-05-03	20.950	21.310	20.670	20.950	17.027	14,500
2023-05-02	21.420	21.600	20.827	21.280	17.295	14,100
2023-05-01	21.400	21.670	21.200	21.310	17.319	12,100
2023-04-28	21.190	21.670	21.100	21.670	17.612	25,600
2023-04-27	21.290	21.500	21.030	21.370	17.368	9,600
2023-04-26	21.485	21.690	21.290	21.290	17.303	4,600
2023-04-25	21.670	21.765	21.360	21.410	17.401	5,200
2023-04-24	21.990	21.990	21.530	21.630	17.579	5,300
2023-04-21	21.780	22.130	21.670	22.000	17.880	7,400
2023-04-20	21.880	21.930	21.510	21.590	17.547	11,900
2023-04-19	21.690	21.960	21.640	21.935	17.827	5,300
2023-04-18	21.980	21.980	21.612	21.810	17.726	8,000
2023-04-17	22.110	22.127	21.590	21.959	17.847	10,600
2023-04-14	22.070	22.145	21.592	21.980	17.864	17,800
2023-04-13	21.610	22.290	21.610	22.200	18.043	7,800
2023-04-12	21.423	21.900	21.423	21.900	17.799	7,500
2023-04-11	21.486	21.800	21.150	21.740	17.669	9,600
2023-04-10	21.510	21.630	21.022	21.550	17.514	7,100
2023-04-06	21.450	21.900	21.200	21.700	17.636	21,200
2023-04-05	21.450	21.630	20.980	21.500	17.474	20,300
2023-04-04	21.610	21.613	20.590	21.600	17.555	16,500
2023-04-03	21.240	22.239	20.680	21.925	17.819	11,400
2023-03-31	20.760	21.380	20.610	21.380	17.376	17,600
2023-03-30	20.230	20.800	19.965	20.800	16.905	24,200
2023-03-29	20.060	20.400	19.880	20.380	16.342	24,300
2023-03-28	20.030	20.030	19.900	19.900	15.957	2,000
2023-03-27	20.090	20.190	19.360	20.060	16.085	9,800
2023-03-24	20.010	20.090	19.704	20.090	16.109	5,400
2023-03-23	19.990	20.170	19.880	19.880	15.941	4,900
2023-03-22	20.190	20.213	20.000	20.100	16.117	26,100
2023-03-21	19.490	20.430	19.186	20.200	16.197	23,900
2023-03-20	19.834	19.834	19.170	19.300	15.476	5,200

← NewerPage 15 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.