Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	19.580	19.580	19.030	19.470	15.151	5,100
2022-06-29	19.380	19.529	19.190	19.410	15.104	16,800
2022-06-28	19.710	19.758	19.320	19.440	14.915	21,600
2022-06-27	19.950	19.950	19.216	19.636	15.066	27,400
2022-06-24	19.790	19.790	19.160	19.680	15.100	16,800
2022-06-23	19.470	19.710	19.150	19.450	14.923	10,100
2022-06-22	19.160	19.492	19.113	19.370	14.862	12,100
2022-06-21	19.330	19.380	18.950	19.320	14.823	15,100
2022-06-17	19.060	19.260	18.880	19.100	14.655	6,900
2022-06-16	18.900	19.580	18.810	18.960	14.547	19,500
2022-06-15	19.200	19.344	18.817	19.000	14.578	10,500
2022-06-14	18.840	19.810	18.445	18.840	14.455	12,800
2022-06-13	19.370	19.370	18.550	18.686	14.337	15,900
2022-06-10	19.990	20.081	19.505	19.760	15.161	10,000
2022-06-09	19.994	20.374	19.905	20.095	15.418	11,600
2022-06-08	20.100	20.240	20.100	20.200	15.498	11,600
2022-06-07	19.960	20.100	19.760	20.100	15.422	5,700
2022-06-06	20.080	20.088	19.817	19.975	15.326	9,000
2022-06-03	20.190	20.351	19.890	19.892	15.262	6,200
2022-06-02	20.320	20.370	20.120	20.370	15.629	10,500
2022-06-01	20.320	20.540	20.000	20.320	15.591	6,900
2022-05-31	20.500	20.500	19.872	20.300	15.575	27,300
2022-05-27	20.320	20.670	20.060	20.323	15.593	23,600
2022-05-26	19.760	20.300	19.677	20.111	15.430	19,700
2022-05-25	19.250	19.840	19.250	19.680	15.100	18,200
2022-05-24	18.970	19.230	18.970	19.230	14.754	10,700
2022-05-23	18.990	19.240	18.860	18.940	14.532	26,100
2022-05-20	19.220	19.220	18.890	18.945	14.536	37,000
2022-05-19	18.710	19.180	18.710	19.160	14.701	29,300
2022-05-18	18.890	19.140	18.604	18.900	14.501	32,000
2022-05-17	19.250	19.440	18.890	18.890	14.493	39,800
2022-05-16	18.937	19.230	18.760	19.170	14.708	29,900
2022-05-13	18.660	19.010	18.660	18.860	14.470	19,400
2022-05-12	18.480	18.700	18.300	18.700	14.348	18,100
2022-05-11	18.390	18.650	18.330	18.406	14.122	19,800
2022-05-10	18.550	18.550	18.330	18.330	14.064	27,900
2022-05-09	18.600	18.609	18.280	18.280	14.025	15,900
2022-05-06	18.880	18.892	18.503	18.610	14.279	16,400
2022-05-05	19.310	19.310	18.638	18.900	14.501	30,300
2022-05-04	18.980	19.600	18.830	19.560	15.007	27,500
2022-05-03	19.330	19.330	18.950	18.980	14.562	28,800
2022-05-02	19.590	19.750	19.070	19.219	14.746	18,200
2022-04-29	19.806	19.810	19.418	19.810	15.199	41,900
2022-04-28	19.510	19.910	19.300	19.800	15.192	16,400
2022-04-27	19.680	19.800	19.400	19.460	14.931	24,600
2022-04-26	19.740	19.740	19.550	19.550	15.000	14,300
2022-04-25	19.570	19.700	19.570	19.700	15.115	16,300
2022-04-22	19.960	19.960	19.520	19.550	15.000	17,100
2022-04-21	20.200	20.380	19.870	19.910	15.276	27,700
2022-04-20	20.070	20.200	20.070	20.180	15.483	12,600
2022-04-19	20.230	20.230	20.000	20.080	15.406	49,200
2022-04-18	20.700	20.700	20.320	20.430	15.675	32,700
2022-04-14	20.830	20.911	20.404	20.580	15.790	28,300
2022-04-13	21.020	21.028	20.850	20.899	16.035	11,300
2022-04-12	21.120	21.170	20.850	20.850	15.997	16,500
2022-04-11	21.230	21.300	21.060	21.067	16.164	12,600
2022-04-08	21.630	21.689	21.250	21.340	16.373	47,300
2022-04-07	21.580	21.798	21.580	21.610	16.580	16,400
2022-04-06	21.600	21.750	21.550	21.580	16.557	28,400
2022-04-05	22.150	22.150	21.660	21.660	16.619	22,400

← NewerPage 19 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.