See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.54▲ 2.46%
← DTB stock page

Dte Energy Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-07-2126.27026.31126.09026.16019.40625,200
2021-07-2026.38026.43926.27026.28019.49524,800
2021-07-1926.35026.39026.21026.33019.53219,600
2021-07-1626.46026.46026.29026.42019.5995,400
2021-07-1526.46026.49026.31526.33019.53212,100
2021-07-1426.20026.46026.20026.46019.6299,900
2021-07-1326.48026.48026.25326.30019.51017,700
2021-07-1226.40026.50026.40026.44019.61421,900
2021-07-0926.39026.53026.36026.46019.62923,300
2021-07-0826.38026.42026.31026.39019.5775,800
2021-07-0726.44026.48026.30026.47519.64022,600
2021-07-0626.35026.43026.31626.43019.60610,600
2021-07-0226.40026.40026.31026.36019.55414,100
2021-07-0125.95026.44025.95026.35019.54754,000
2021-06-3025.97026.15025.95025.95019.25024,400
2021-06-2925.94026.01025.86025.97019.26520,400
2021-06-2826.09026.19026.01026.19019.22612,300
2021-06-2526.16026.21026.09026.09019.15214,300
2021-06-2426.16026.30026.16026.24019.26316,200
2021-06-2326.12026.27026.12026.24019.26311,400
2021-06-2226.11026.21026.08026.21019.24116,100
2021-06-2126.17026.21926.09726.11019.16710,800
2021-06-1826.02026.17026.02026.12619.1798,300
2021-06-1726.00026.07025.96126.05019.12318,300
2021-06-1626.15026.15026.00026.08019.14549,500
2021-06-1526.21026.21026.03026.13019.18217,800
2021-06-1426.02026.16026.02026.16019.2048,300
2021-06-1126.13026.20025.98026.03719.11429,100
2021-06-1026.10026.15025.96026.13019.18214,900
2021-06-0925.99026.09025.99026.08019.1459,400
2021-06-0826.00026.13025.91825.99019.07911,400
2021-06-0725.91025.99025.84025.98019.07213,200
2021-06-0425.95026.00025.84025.84018.96914,600
2021-06-0325.84025.95025.78025.95019.05043,600
2021-06-0225.63025.80025.59025.80018.94018,800
2021-06-0125.65025.66025.50025.63218.81611,600
2021-05-2825.45025.64025.45025.63018.81554,000
2021-05-2725.38025.45025.32025.45018.68316,900
2021-05-2625.41025.41025.26025.39018.63919,700
2021-05-2525.34025.41025.31925.41018.65314,900
2021-05-2425.32025.40025.28025.29018.56512,100
2021-05-2125.22025.48025.21825.24018.52832,500
2021-05-2025.25025.40025.16325.20018.49949,600
2021-05-1925.22025.24025.13625.24018.5288,400
2021-05-1825.39025.39025.18025.24018.5287,900
2021-05-1725.34025.38025.30525.38018.63115,700
2021-05-1425.21025.35025.13025.32018.58727,800
2021-05-1325.18025.28025.07025.09018.41835,800
2021-05-1225.21025.21025.10025.18018.48436,500
2021-05-1125.33025.35025.15025.28018.55888,600
2021-05-1025.32025.34025.17025.27018.55026,100
2021-05-0725.30025.34025.25025.32018.58728,700
2021-05-0625.32025.32025.16025.29018.56513,200
2021-05-0525.20025.35025.19625.31018.58028,600
2021-05-0425.29025.30025.12025.15018.46256,000
2021-05-0325.20025.30025.08025.29018.56531,700
2021-04-3025.26025.26025.00025.00018.35247,100
2021-04-2925.34025.34025.13325.21018.50665,000
2021-04-2825.38025.38025.22225.34018.60224,600
2021-04-2725.39025.42025.26025.38018.63123,100
← NewerPage 23 of 26 · 1,518 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.