Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	19.615	20.490	19.140	19.370	15.532	22,200
2023-03-16	19.250	19.840	19.250	19.714	15.808	14,600
2023-03-15	19.200	19.470	18.660	19.220	15.411	9,700
2023-03-14	19.450	19.851	19.080	19.470	15.612	14,900
2023-03-13	19.620	19.620	18.620	19.150	15.355	13,400
2023-03-10	20.060	20.187	19.111	19.530	15.660	5,600
2023-03-09	20.300	20.366	19.710	19.742	15.830	10,700
2023-03-08	20.480	20.480	20.200	20.480	16.422	13,300
2023-03-07	20.310	20.501	20.138	20.310	16.285	29,300
2023-03-06	20.380	20.460	19.777	20.450	16.398	11,500
2023-03-03	20.130	20.300	19.915	20.280	16.261	11,800
2023-03-02	19.860	20.060	19.764	19.960	16.005	7,700
2023-03-01	20.117	20.120	19.860	19.995	16.033	6,700
2023-02-28	19.990	20.210	19.690	20.210	16.205	20,900
2023-02-27	19.800	19.998	19.760	19.910	15.965	6,900
2023-02-24	19.840	19.970	19.584	19.790	15.868	4,000
2023-02-23	19.630	19.910	19.630	19.910	15.965	4,900
2023-02-22	19.550	19.710	19.332	19.690	15.788	14,900
2023-02-21	20.070	20.070	19.270	19.400	15.556	20,400
2023-02-17	20.200	20.421	20.080	20.130	16.141	17,100
2023-02-16	20.630	20.630	20.270	20.270	16.253	13,700
2023-02-15	20.570	20.680	20.530	20.680	16.582	5,700
2023-02-14	20.690	20.820	20.268	20.750	16.638	5,700
2023-02-13	20.630	20.770	20.461	20.710	16.606	9,800
2023-02-10	20.880	20.880	20.360	20.360	16.326	4,600
2023-02-09	20.830	21.010	20.390	20.960	16.807	14,400
2023-02-08	20.770	20.880	20.170	20.607	16.524	13,000
2023-02-07	20.580	20.770	20.360	20.600	16.518	12,200
2023-02-06	20.610	20.817	20.260	20.550	16.478	15,800
2023-02-03	20.910	21.220	20.800	20.890	16.750	14,600
2023-02-02	21.240	21.659	21.100	21.350	17.119	18,100
2023-02-01	21.180	21.260	20.725	21.260	17.047	15,900
2023-01-31	20.950	21.530	20.886	21.320	17.095	18,600
2023-01-30	20.930	21.090	20.530	21.090	16.911	22,200
2023-01-27	20.690	21.265	20.690	21.150	16.959	8,700
2023-01-26	20.800	21.330	20.620	20.740	16.630	11,800
2023-01-25	20.450	21.104	20.450	20.996	16.835	7,300
2023-01-24	21.040	21.360	20.720	20.730	16.622	16,600
2023-01-23	20.670	21.346	20.641	20.930	16.783	11,400
2023-01-20	20.720	21.198	20.630	20.630	16.542	10,800
2023-01-19	20.900	21.350	20.613	20.800	16.678	10,100
2023-01-18	20.980	21.685	20.920	20.920	16.775	12,100
2023-01-17	20.500	21.150	20.276	21.150	16.959	14,100
2023-01-13	20.550	20.580	20.010	20.380	16.342	9,400
2023-01-12	20.160	21.270	20.040	20.650	16.558	11,600
2023-01-11	20.270	20.270	20.060	20.130	16.141	5,800
2023-01-10	20.270	20.330	19.820	20.320	16.293	32,000
2023-01-09	19.660	20.550	19.622	20.390	16.350	33,000
2023-01-06	19.480	19.901	19.480	19.660	15.764	18,800
2023-01-05	19.350	19.670	19.200	19.470	15.612	22,000
2023-01-04	19.150	19.500	18.990	19.500	15.636	21,700
2023-01-03	19.100	19.160	18.290	19.160	15.363	25,900
2022-12-30	18.110	19.550	18.050	19.080	15.299	219,100
2022-12-29	18.510	18.610	18.030	18.460	14.802	24,700
2022-12-28	18.750	18.794	18.230	18.480	14.599	19,200
2022-12-27	18.880	19.527	18.280	18.750	14.812	14,800
2022-12-23	19.080	19.290	18.575	19.000	15.010	16,100
2022-12-22	19.150	19.470	18.830	19.010	15.018	23,800
2022-12-21	19.240	19.540	19.113	19.380	15.310	20,100
2022-12-20	19.380	19.470	19.030	19.360	15.294	37,000

← NewerPage 16 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.