Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DTB stock page

Dte Energy Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-0625.54025.66025.45025.60019.40018,600
2022-01-0525.87025.96825.58025.58019.38513,800
2022-01-0425.97026.05025.82025.87019.60525,500
2022-01-0326.14026.14026.03026.10019.77918,100
2021-12-3125.98026.24025.98026.24019.88517,900
2021-12-3026.00026.08025.91025.98019.68815,300
2021-12-2926.17026.25026.15626.20019.64816,300
2021-12-2826.15026.18226.08126.13019.59512,300
2021-12-2726.01026.12025.96726.08019.55814,900
2021-12-2326.00026.07025.91026.07019.55031,100
2021-12-2225.93026.06325.86526.06019.54311,500
2021-12-2125.86025.94025.78025.94019.45312,700
2021-12-2025.80025.85025.70025.79019.34020,000
2021-12-1725.66025.82725.65425.74019.30314,900
2021-12-1625.55025.72025.55025.60019.19817,200
2021-12-1525.57025.63025.42025.45019.08532,400
2021-12-1425.52025.54025.33025.44319.08010,600
2021-12-1325.52025.60025.48025.53519.14913,200
2021-12-1025.54025.54025.42025.51019.1306,900
2021-12-0925.48025.51025.48025.49419.11810,700
2021-12-0825.53025.53025.41025.49019.1154,300
2021-12-0725.49025.65025.44025.52019.13813,100
2021-12-0625.46025.46025.35425.40019.04818,500
2021-12-0325.42025.46025.36025.40019.04810,900
2021-12-0225.34025.51025.34025.42019.06318,800
2021-12-0125.28025.49925.28025.45019.08511,300
2021-11-3025.49025.50025.20025.20018.898158,500
2021-11-2925.46025.48025.25025.40019.04845,500
2021-11-2625.48025.48025.35025.40519.0528,300
2021-11-2425.53025.53025.40025.48019.10812,700
2021-11-2325.53025.53025.41025.41019.05545,700
2021-11-2225.60025.61025.45025.50019.12335,200
2021-11-1925.44025.50025.41025.48019.10824,400
2021-11-1825.35025.44025.28025.35019.010108,400
2021-11-1725.40025.43025.30025.33018.99517,200
2021-11-1625.40025.46025.33225.42019.06327,800
2021-11-1525.50025.50025.16025.32018.98884,500
2021-11-1225.36025.50925.36025.45019.08519,600
2021-11-1125.55025.60525.33025.33018.99515,100
2021-11-1025.86025.86025.48925.50019.12333,800
2021-11-0925.92025.98025.74025.83319.3737,100
2021-11-0825.98025.98025.86025.95019.4607,700
2021-11-0525.85026.01025.85025.95019.46018,000
2021-11-0425.84025.98025.81925.91019.43016,400
2021-11-0325.86025.86025.71025.79019.34015,100
2021-11-0225.82025.84025.79025.83019.37011,300
2021-11-0125.79025.80225.69025.79019.34011,100
2021-10-2925.74025.81025.61025.75019.31026,600
2021-10-2825.73025.85025.69125.71019.28026,200
2021-10-2725.80025.80025.65325.65319.23821,300
2021-10-2625.87025.89025.72525.73519.29929,400
2021-10-2525.74025.86025.74025.82019.36316,300
2021-10-2225.75025.88025.73025.77019.32528,900
2021-10-2125.80025.81025.68025.72019.28818,100
2021-10-2025.77025.81025.70025.77019.32515,900
← NewerPage 21 of 21 · 1,255 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-300.2730 USD
2026-06-300.2730 USD
2026-03-310.2730 USD
2025-12-310.2730 USD
2025-09-300.2730 USD
2025-06-300.2730 USD
2025-03-310.2730 USD
2024-12-310.2730 USD
2024-09-300.2730 USD
2024-06-280.2730 USD
2024-03-270.2730 USD
2023-12-280.2730 USD
2023-09-280.2730 USD
2023-06-290.2730 USD
2023-03-300.2730 USD
2022-12-290.2730 USD
2022-09-290.2730 USD
2022-06-290.2730 USD
2022-03-300.2730 USD
2021-12-300.2730 USD
2021-09-290.2730 USD
2021-06-290.2730 USD
2021-03-300.2734 USD
2020-12-300.3160 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.