Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	18.690	18.690	18.360	18.540	14.427	13,700
2022-09-22	18.860	18.860	18.640	18.699	14.551	12,200
2022-09-21	18.880	19.020	18.860	18.870	14.684	9,700
2022-09-20	18.810	18.978	18.800	18.950	14.747	7,400
2022-09-19	18.970	19.097	18.900	18.900	14.708	4,000
2022-09-16	18.900	19.066	18.810	19.066	14.837	16,100
2022-09-15	19.124	19.124	18.950	19.060	14.832	7,500
2022-09-14	18.980	19.268	18.980	19.267	14.993	5,600
2022-09-13	18.900	19.194	18.900	19.150	14.902	15,100
2022-09-12	19.080	19.360	18.970	19.100	14.863	7,200
2022-09-09	18.880	19.156	18.860	18.940	14.739	9,700
2022-09-08	19.030	19.270	18.860	18.860	14.676	15,300
2022-09-07	18.890	19.290	18.890	19.050	14.824	14,000
2022-09-06	19.176	19.280	18.848	19.070	14.840	6,700
2022-09-02	19.165	19.315	18.940	19.000	14.785	24,100
2022-09-01	19.000	19.200	19.000	19.100	14.863	14,000
2022-08-31	19.480	19.594	19.000	19.010	14.793	27,400
2022-08-30	19.890	20.170	19.510	19.710	15.338	20,600
2022-08-29	20.210	20.589	19.440	19.770	15.385	20,800
2022-08-26	20.350	21.140	20.231	20.231	15.743	13,800
2022-08-25	20.300	20.880	20.220	20.330	15.820	15,800
2022-08-24	20.070	20.650	19.780	20.230	15.743	15,800
2022-08-23	21.230	21.440	19.630	20.060	15.610	32,900
2022-08-22	21.430	21.860	21.194	21.475	16.711	4,100
2022-08-19	21.960	22.160	21.146	21.770	16.941	13,700
2022-08-18	22.050	22.600	21.940	22.230	17.299	7,100
2022-08-17	22.180	22.428	21.772	22.100	17.198	19,700
2022-08-16	22.470	22.620	22.300	22.320	17.369	15,000
2022-08-15	22.480	22.940	22.347	22.590	17.579	14,500
2022-08-12	22.450	22.644	22.350	22.490	17.501	11,800
2022-08-11	22.450	22.800	22.310	22.480	17.493	4,300
2022-08-10	22.250	22.470	22.150	22.470	17.486	14,100
2022-08-09	22.330	22.330	22.000	22.130	17.221	21,400
2022-08-08	21.970	22.930	21.970	22.300	17.353	12,900
2022-08-05	22.190	22.190	21.670	21.950	17.081	15,500
2022-08-04	22.130	22.380	21.650	22.290	17.346	10,600
2022-08-03	21.620	22.190	21.620	22.180	17.260	29,000
2022-08-02	21.540	22.085	20.700	22.040	17.151	23,500
2022-08-01	21.150	21.860	20.710	21.210	16.505	16,200
2022-07-29	20.590	21.160	20.552	21.160	16.466	9,100
2022-07-28	20.280	20.650	19.990	20.570	16.007	18,200
2022-07-27	20.350	20.380	20.068	20.068	15.617	9,300
2022-07-26	20.190	20.330	20.100	20.130	15.665	8,500
2022-07-25	20.240	20.350	20.098	20.200	15.719	14,000
2022-07-22	20.250	20.400	20.110	20.400	15.875	8,300
2022-07-21	20.170	20.290	20.040	20.179	15.703	10,600
2022-07-20	19.936	20.220	19.725	20.020	15.579	18,000
2022-07-19	19.850	20.040	19.841	20.040	15.595	8,000
2022-07-18	19.700	19.840	19.700	19.840	15.439	9,700
2022-07-15	19.640	19.799	19.573	19.690	15.322	6,400
2022-07-14	19.600	19.600	19.289	19.431	15.121	9,100
2022-07-13	19.300	19.720	19.298	19.510	15.182	9,700
2022-07-12	19.440	19.840	19.440	19.525	15.194	9,000
2022-07-11	19.400	19.540	19.201	19.460	15.143	10,800
2022-07-08	19.400	19.496	19.222	19.360	15.066	9,500
2022-07-07	19.480	19.500	19.130	19.200	14.941	9,400
2022-07-06	19.390	19.470	19.165	19.299	15.018	4,000
2022-07-05	19.500	19.500	19.200	19.200	14.941	1,300
2022-07-01	19.560	19.815	19.450	19.450	15.136	8,300
2022-06-30	19.580	19.580	19.030	19.470	15.151	5,100

← NewerPage 18 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.