Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	19.680	19.680	19.120	19.490	15.397	30,700
2022-12-16	19.430	19.980	19.130	19.820	15.658	41,400
2022-12-15	19.360	19.530	19.050	19.530	15.429	33,000
2022-12-14	19.270	19.500	19.148	19.470	15.381	39,800
2022-12-13	19.030	19.500	18.870	19.490	15.397	20,600
2022-12-12	18.870	19.330	18.720	18.800	14.852	26,900
2022-12-09	19.360	19.510	18.820	18.960	14.978	49,900
2022-12-08	19.300	19.656	18.875	19.510	15.413	19,000
2022-12-07	18.970	19.420	18.765	19.420	15.342	27,600
2022-12-06	18.990	19.256	18.720	18.770	14.828	16,200
2022-12-05	19.020	19.440	18.960	18.980	14.994	38,000
2022-12-02	18.850	19.250	18.735	19.230	15.192	20,600
2022-12-01	18.560	19.460	18.560	19.060	15.057	26,600
2022-11-30	18.370	18.880	18.370	18.430	14.560	13,900
2022-11-29	18.850	19.050	18.430	18.430	14.560	25,800
2022-11-28	19.180	19.180	18.880	19.050	15.049	15,300
2022-11-25	18.870	19.170	18.850	19.060	15.057	5,800
2022-11-23	18.910	19.000	18.753	18.990	15.002	6,300
2022-11-22	18.610	18.830	18.610	18.830	14.876	13,400
2022-11-21	18.430	18.750	18.430	18.630	14.718	19,300
2022-11-18	18.530	18.680	18.350	18.570	14.670	18,800
2022-11-17	18.580	18.643	18.500	18.600	14.694	12,700
2022-11-16	18.480	18.900	18.480	18.680	14.757	11,800
2022-11-15	18.570	18.980	18.218	18.484	14.602	21,100
2022-11-14	18.310	18.569	18.060	18.060	14.267	28,600
2022-11-11	18.190	18.590	17.808	18.420	14.552	9,000
2022-11-10	17.610	18.288	17.500	18.288	14.447	40,000
2022-11-09	17.420	17.460	17.000	17.305	13.671	20,500
2022-11-08	17.170	17.460	16.930	17.460	13.793	11,800
2022-11-07	17.070	17.120	16.900	16.990	13.422	19,900
2022-11-04	17.070	17.140	16.840	17.060	13.477	12,300
2022-11-03	16.810	17.000	16.780	16.970	13.406	10,800
2022-11-02	17.100	17.420	16.970	17.000	13.430	50,900
2022-11-01	17.180	17.450	17.120	17.235	13.616	81,500
2022-10-31	17.180	17.280	17.100	17.280	13.651	36,700
2022-10-28	16.960	17.310	16.960	17.180	13.572	23,200
2022-10-27	16.970	17.243	16.970	17.080	13.493	17,400
2022-10-26	16.950	17.280	16.950	17.000	13.430	18,800
2022-10-25	16.765	17.040	16.720	17.000	13.430	35,000
2022-10-24	16.710	16.845	16.710	16.740	13.225	16,400
2022-10-21	16.690	17.000	16.570	16.712	13.202	15,000
2022-10-20	17.120	17.290	16.710	16.750	13.232	10,600
2022-10-19	17.160	17.320	17.010	17.280	13.651	9,300
2022-10-18	17.312	17.487	17.312	17.405	13.750	5,700
2022-10-17	17.590	17.590	16.990	17.350	13.706	9,100
2022-10-14	17.120	17.488	16.930	17.350	13.706	9,400
2022-10-13	17.250	17.435	17.210	17.210	13.596	3,600
2022-10-12	17.600	17.650	17.420	17.500	13.825	12,800
2022-10-11	17.840	17.960	17.600	17.680	13.967	13,800
2022-10-10	18.100	18.209	17.850	17.850	14.101	14,800
2022-10-07	18.147	18.230	18.040	18.160	14.346	17,000
2022-10-06	18.140	18.290	18.040	18.280	14.441	25,200
2022-10-05	18.030	18.290	18.030	18.260	14.425	18,700
2022-10-04	18.000	18.250	17.900	18.230	14.402	18,100
2022-10-03	17.670	18.019	17.670	17.990	14.212	13,000
2022-09-30	17.560	17.890	17.500	17.650	13.943	156,200
2022-09-29	17.880	18.180	17.500	17.560	13.872	70,600
2022-09-28	18.160	18.480	18.150	18.250	14.202	34,600
2022-09-27	18.240	18.437	18.130	18.200	14.163	17,600
2022-09-26	18.360	18.474	18.160	18.240	14.194	17,400

← NewerPage 17 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.