Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.451	16.451	16.350	16.375	16.077	7,200
2026-07-22	16.460	16.570	16.460	16.515	16.214	6,600
2026-07-21	16.550	16.630	16.480	16.500	16.200	14,700
2026-07-20	16.610	16.640	16.583	16.590	16.288	13,000
2026-07-17	16.570	16.620	16.505	16.620	16.317	17,700
2026-07-16	16.490	16.580	16.400	16.570	16.268	16,500
2026-07-15	16.550	16.580	16.430	16.580	16.278	15,100
2026-07-14	16.390	16.480	16.390	16.470	16.170	17,400
2026-07-13	16.480	16.480	16.370	16.390	16.092	14,800
2026-07-10	16.500	16.500	16.410	16.450	16.150	4,900
2026-07-09	16.500	16.500	16.410	16.460	16.160	14,000
2026-07-08	16.480	16.540	16.370	16.410	16.111	28,000
2026-07-07	16.620	16.670	16.520	16.520	16.219	19,700
2026-07-06	16.590	16.750	16.590	16.646	16.343	18,000
2026-07-02	16.650	16.750	16.540	16.540	16.239	12,500
2026-07-01	16.640	16.750	16.635	16.650	16.347	12,600
2026-06-30	16.830	16.850	16.600	16.610	16.308	101,400
2026-06-29	16.850	17.190	16.850	17.100	16.521	58,500
2026-06-26	16.880	16.950	16.840	16.850	16.279	13,500
2026-06-25	17.030	17.030	16.900	16.950	16.376	16,000
2026-06-24	16.970	17.040	16.940	16.990	16.414	20,400
2026-06-23	16.800	16.949	16.800	16.900	16.327	100,600
2026-06-22	16.930	17.020	16.920	16.940	16.366	71,100
2026-06-18	16.950	17.080	16.940	17.010	16.434	14,200
2026-06-17	17.020	17.070	16.960	17.050	16.472	29,600
2026-06-16	17.024	17.080	16.970	17.030	16.453	11,100
2026-06-15	16.920	17.070	16.920	17.045	16.467	15,300
2026-06-12	16.890	16.935	16.880	16.921	16.348	13,200
2026-06-11	16.850	16.980	16.850	16.930	16.356	5,300
2026-06-10	16.820	17.050	16.820	16.920	16.347	34,600
2026-06-09	16.750	16.915	16.750	16.915	16.342	19,700
2026-06-08	16.790	16.849	16.700	16.795	16.226	12,800
2026-06-05	16.800	16.840	16.730	16.805	16.236	26,700
2026-06-04	16.740	16.880	16.740	16.840	16.269	19,700
2026-06-03	16.840	16.850	16.770	16.840	16.269	11,100
2026-06-02	16.910	16.950	16.840	16.900	16.327	19,500
2026-06-01	16.923	17.000	16.870	16.950	16.376	39,500
2026-05-29	16.960	16.980	16.860	16.860	16.289	22,600
2026-05-28	16.950	17.000	16.950	16.950	16.376	17,500
2026-05-27	16.860	16.980	16.860	16.920	16.347	11,800
2026-05-26	16.920	16.920	16.770	16.890	16.318	14,600
2026-05-22	16.815	16.843	16.760	16.780	16.211	8,200
2026-05-21	16.840	16.850	16.730	16.800	16.231	13,700
2026-05-20	16.800	16.880	16.782	16.860	16.289	21,700
2026-05-19	16.790	16.835	16.710	16.760	16.192	26,700
2026-05-18	16.760	16.850	16.750	16.820	16.250	43,700
2026-05-15	16.840	16.930	16.750	16.750	16.182	22,400
2026-05-14	16.950	17.000	16.930	16.940	16.366	12,000
2026-05-13	16.980	16.990	16.900	16.950	16.376	37,800
2026-05-12	17.065	17.100	17.005	17.010	16.434	7,300
2026-05-11	17.140	17.140	17.060	17.080	16.501	18,500
2026-05-08	17.120	17.140	17.050	17.130	16.550	12,000
2026-05-07	17.065	17.120	17.055	17.070	16.492	11,500
2026-05-06	17.070	17.140	17.050	17.090	16.511	14,700
2026-05-05	16.960	17.070	16.960	17.015	16.438	14,300
2026-05-04	17.100	17.110	17.002	17.002	16.426	12,700
2026-05-01	17.200	17.200	17.000	17.110	16.530	10,200
2026-04-30	17.024	17.100	16.960	17.100	16.521	29,100
2026-04-29	17.080	17.080	16.960	16.985	16.409	12,500
2026-04-28	17.040	17.040	17.000	17.010	16.434	7,200

← NewerPage 2 of 5 · 250 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.