See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.31▲ 2.22%
← DTB stock page

Dte Energy Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-10-1325.66025.85025.55925.70019.27331,600
2021-10-1225.40025.59125.31025.54019.15316,100
2021-10-1125.25025.37025.24925.30018.97315,600
2021-10-0825.38025.45225.20025.23018.92039,600
2021-10-0725.33025.38025.26025.36019.01844,500
2021-10-0625.22025.34025.21025.30018.97366,700
2021-10-0525.27025.30025.18025.20018.89848,200
2021-10-0425.37025.37025.22025.25018.93565,600
2021-10-0125.51025.53025.38025.42019.06341,400
2021-09-3025.33025.50025.30025.50019.12340,500
2021-09-2925.15025.32025.14025.27018.95036,400
2021-09-2825.43025.50025.28925.30018.76849,900
2021-09-2725.83025.84925.42025.53018.93974,900
2021-09-2426.02026.02025.76025.76019.10913,900
2021-09-2326.35026.35025.93025.93019.23528,300
2021-09-2226.23026.24026.12026.23019.45819,600
2021-09-2126.21026.21026.15526.19019.4281,700
2021-09-2026.18026.19026.09026.14019.3919,900
2021-09-1726.23026.23026.18226.19019.4289,700
2021-09-1626.19026.19026.10526.16019.40625,600
2021-09-1526.05026.18526.02026.07019.33912,400
2021-09-1426.24026.24026.02026.11019.3698,600
2021-09-1326.26026.26026.11026.19019.42810,600
2021-09-1026.26026.33025.50026.27019.48822,100
2021-09-0926.38026.38026.26026.26019.48023,800
2021-09-0826.57026.57026.33226.38019.56914,200
2021-09-0726.57026.57026.44326.52019.6738,500
2021-09-0326.60026.65026.57026.65019.7704,500
2021-09-0226.50026.60026.46526.56019.70325,500
2021-09-0126.35026.51026.35026.51019.6667,500
2021-08-3126.50026.50026.34026.34019.54034,400
2021-08-3026.51026.51026.35026.44019.61412,000
2021-08-2726.17026.50026.17026.50019.65869,400
2021-08-2626.40026.40026.24026.39019.57716,800
2021-08-2526.45026.48026.36526.40019.58412,300
2021-08-2426.45026.46026.35826.46019.6296,400
2021-08-2326.35026.47026.31026.47019.63615,300
2021-08-2026.35026.35026.28026.35019.5476,600
2021-08-1926.36026.36026.21026.30019.5104,400
2021-08-1826.39026.39026.19326.34019.5403,800
2021-08-1726.41026.41026.25026.39019.57711,300
2021-08-1626.43026.45026.35726.43219.6089,100
2021-08-1326.42026.44026.33026.42019.59911,300
2021-08-1226.31026.44026.26026.44019.6147,400
2021-08-1126.21026.33326.17426.31019.5176,500
2021-08-1026.33026.33026.09426.21019.44312,600
2021-08-0926.55026.55026.36026.36019.5548,300
2021-08-0626.48026.57026.48026.57019.71011,600
2021-08-0526.57026.65726.48026.57019.71019,600
2021-08-0426.57026.57026.45726.57019.7108,200
2021-08-0326.54026.57026.35026.57019.71010,000
2021-08-0226.46026.51026.42026.51019.6665,700
2021-07-3026.38026.47026.20026.47019.63619,900
2021-07-2926.40026.40026.16526.38019.56912,300
2021-07-2826.42026.42026.22026.30019.5103,800
2021-07-2726.42026.42026.05926.38019.5696,000
2021-07-2626.24026.30026.10226.28019.4958,100
2021-07-2326.18026.29026.14026.26019.48011,000
2021-07-2226.15026.15626.10026.13519.38812,100
2021-07-2126.27026.31126.09026.16019.40625,200
← NewerPage 22 of 26 · 1,517 trading daysOlder →

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.