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%WTI99.21▲ 2.12%
← DTB stock page

Dte Energy Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-04-2625.31025.39025.26025.37018.62497,500
2021-04-2325.31025.34025.24025.31018.58052,700
2021-04-2225.30025.37825.26025.28018.55837,000
2021-04-2125.27025.41025.18025.35018.60928,500
2021-04-2025.39025.39025.17025.30018.57237,400
2021-04-1925.42025.42025.23025.31018.58020,400
2021-04-1625.48025.49025.39025.42018.66119,000
2021-04-1525.38025.49025.32525.44018.67523,600
2021-04-1425.26025.34925.22025.24018.52835,300
2021-04-1325.28025.28025.22025.22018.51416,200
2021-04-1225.18025.29025.16025.25018.53622,500
2021-04-0925.20025.25925.12025.13018.44851,200
2021-04-0825.33025.33025.11125.14018.45548,600
2021-04-0725.20025.39625.19025.22018.51425,900
2021-04-0625.14025.30925.01025.19518.49551,100
2021-04-0525.19025.19025.00025.13018.44823,400
2021-04-0125.16025.22024.94025.08018.41176,800
2021-03-3124.84025.20024.73025.13018.448112,900
2021-03-3024.65024.79024.62524.71018.13974,200
2021-03-2925.11025.33024.64024.84018.034231,600
2021-03-2625.11025.11025.03525.06018.19413,200
2021-03-2524.98025.14024.96025.02018.16553,700
2021-03-2425.08025.13024.93024.94018.10747,400
2021-03-2325.11025.25024.95025.00018.15052,300
2021-03-2225.05025.11525.01025.07018.20127,500
2021-03-1924.80024.99024.60024.92018.09244,300
2021-03-1825.30025.30024.56024.60017.86044,200
2021-03-1725.55025.55025.15025.28018.35457,800
2021-03-1625.14025.49025.03025.43018.46266,200
2021-03-1524.97025.14924.96225.05518.19044,300
2021-03-1224.98025.03024.68224.93018.09971,100
2021-03-1125.00025.16524.95025.03018.17272,500
2021-03-1024.98025.09024.97025.05018.18752,100
2021-03-0924.95025.06024.82024.95018.11450,600
2021-03-0824.88024.95024.82724.95018.11433,500
2021-03-0524.81024.88024.65524.84018.03439,900
2021-03-0424.93024.97024.68024.81018.012146,600
2021-03-0324.93025.00024.85024.92018.09242,000
2021-03-0225.06025.06024.88024.90018.07874,800
2021-03-0124.75024.90024.75024.83018.02753,000
2021-02-2624.79024.79024.37024.69017.92582,500
2021-02-2524.75024.75024.34024.55017.82481,300
2021-02-2424.90024.90024.61024.67017.911111,700
2021-02-2324.93024.95024.88024.90018.07831,000
2021-02-2224.99024.99024.90024.93018.09931,800
2021-02-1925.19025.19024.92024.94018.10759,700
2021-02-1825.07025.16024.92125.08018.20869,900
2021-02-1725.05025.12024.87025.07018.201108,600
2021-02-1625.34025.34025.02025.02018.16553,300
2021-02-1225.40025.40025.19025.36018.41228,700
2021-02-1125.52025.52025.31025.40018.44140,900
2021-02-1025.59025.59025.40125.46018.48416,100
2021-02-0925.49025.49025.41025.45018.47724,200
2021-02-0825.44025.47525.38125.46018.48412,400
2021-02-0525.35025.47025.31025.31018.37526,000
2021-02-0425.43025.47325.38025.42018.45548,300
2021-02-0325.58025.59025.40025.44018.47017,900
2021-02-0225.55025.67025.40025.48818.50561,700
2021-02-0125.58025.60025.39625.40018.44144,400
2021-01-2925.41025.50025.26025.49018.50664,800
← NewerPage 24 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.