Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	22.150	22.220	22.000	22.100	16.956	11,300
2022-04-01	22.250	22.337	22.051	22.150	16.995	5,000
2022-03-31	22.170	22.310	22.150	22.261	17.080	14,000
2022-03-30	21.800	22.130	21.800	22.112	16.965	5,900
2022-03-29	21.940	22.248	21.940	22.190	16.816	10,200
2022-03-28	21.820	21.880	21.760	21.810	16.528	10,600
2022-03-25	22.150	22.150	21.580	21.640	16.399	37,700
2022-03-24	22.260	22.290	22.073	22.160	16.793	13,500
2022-03-23	22.270	22.280	22.130	22.190	16.816	19,400
2022-03-22	22.120	22.320	22.080	22.220	16.839	22,400
2022-03-21	22.384	22.390	22.220	22.220	16.839	8,800
2022-03-18	22.250	22.550	22.250	22.440	17.005	15,700
2022-03-17	22.177	22.410	22.177	22.280	16.884	12,300
2022-03-16	21.990	22.180	21.920	22.020	16.687	16,100
2022-03-15	21.990	22.099	21.797	21.880	16.581	18,100
2022-03-14	22.160	22.160	21.770	21.792	16.514	24,900
2022-03-11	22.380	22.430	22.195	22.285	16.888	14,300
2022-03-10	22.420	22.420	22.330	22.350	16.937	17,300
2022-03-09	22.340	22.600	22.340	22.440	17.005	16,100
2022-03-08	22.400	22.440	22.270	22.330	16.922	18,300
2022-03-07	22.630	22.630	22.250	22.360	16.945	29,700
2022-03-04	22.907	22.907	22.440	22.440	17.005	14,700
2022-03-03	22.900	23.070	22.740	22.740	17.233	24,100
2022-03-02	22.830	22.990	22.770	22.890	17.346	17,900
2022-03-01	22.950	23.097	22.770	22.770	17.255	52,700
2022-02-28	22.810	22.990	22.650	22.920	17.369	24,100
2022-02-25	22.510	22.840	22.468	22.730	17.225	30,200
2022-02-24	22.390	22.700	22.302	22.490	17.043	73,700
2022-02-23	22.850	22.850	22.510	22.520	17.066	19,500
2022-02-22	22.760	22.988	22.700	22.740	17.233	18,600
2022-02-18	22.880	23.100	22.880	22.930	17.377	11,200
2022-02-17	23.250	23.500	22.800	22.930	17.377	24,500
2022-02-16	22.810	23.273	22.810	23.100	17.505	16,800
2022-02-15	22.730	23.000	22.730	22.790	17.271	22,900
2022-02-14	23.110	23.110	22.590	22.770	17.255	52,100
2022-02-11	23.290	23.390	23.021	23.100	17.505	90,300
2022-02-10	23.490	23.600	23.010	23.180	17.566	30,700
2022-02-09	23.840	23.840	23.560	23.710	17.968	17,000
2022-02-08	23.970	23.970	23.640	23.670	17.937	32,200
2022-02-07	24.030	24.220	23.880	24.110	18.271	33,800
2022-02-04	24.110	24.170	23.870	23.930	18.134	49,600
2022-02-03	24.260	24.300	24.030	24.210	18.347	27,700
2022-02-02	24.680	24.780	24.400	24.420	18.506	20,700
2022-02-01	24.450	24.693	24.450	24.645	18.676	19,000
2022-01-31	24.340	24.570	24.340	24.380	18.475	29,100
2022-01-28	24.250	24.410	24.020	24.250	18.377	60,300
2022-01-27	25.000	25.064	24.160	24.160	18.309	48,700
2022-01-26	25.220	25.350	24.870	24.870	18.847	35,600
2022-01-25	25.190	25.275	25.100	25.100	19.021	29,100
2022-01-24	25.250	25.280	25.050	25.190	19.089	20,900
2022-01-21	25.310	25.470	25.230	25.320	19.188	23,800
2022-01-20	25.430	25.470	25.270	25.310	19.180	12,000
2022-01-19	25.330	25.430	25.280	25.430	19.271	11,200
2022-01-18	25.350	25.400	25.300	25.330	19.195	22,400
2022-01-14	25.540	25.637	25.240	25.400	19.248	23,300
2022-01-13	25.550	25.780	25.492	25.660	19.445	21,600
2022-01-12	25.560	25.600	25.490	25.530	19.347	15,800
2022-01-11	25.510	25.640	25.420	25.600	19.400	12,500
2022-01-10	25.460	25.460	25.270	25.430	19.271	14,000
2022-01-07	25.510	25.590	25.350	25.420	19.264	17,000

← NewerPage 20 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.