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%WTI99.90▲ 2.83%
← DTB stock page

Dte Energy Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-01-2825.47025.47025.25025.36018.41233,200
2021-01-2725.48025.48025.29025.32018.38346,500
2021-01-2625.40025.54025.37025.47018.49141,000
2021-01-2525.38025.59025.30025.46018.48438,700
2021-01-2225.24025.43025.24025.32018.38348,400
2021-01-2125.24025.35025.15025.22018.31061,700
2021-01-2025.40025.49025.16025.31018.375167,900
2021-01-1925.33025.39025.26025.35018.40440,200
2021-01-1525.16025.38025.07025.19018.28866,300
2021-01-1425.22025.34025.01025.14018.25287,800
2021-01-1325.05025.33025.04025.07018.20194,800
2021-01-1225.58025.58024.73024.95018.114121,700
2021-01-1125.56025.66025.40025.45018.47732,000
2021-01-0825.71025.97025.54025.62018.60064,200
2021-01-0725.96025.99025.40025.68018.644153,700
2021-01-0626.47026.47025.24025.69518.65533,900
2021-01-0526.74026.74026.29026.44019.19637,000
2021-01-0427.14027.14026.60026.60019.31244,500
2020-12-3127.08027.14026.87027.14019.70438,800
2020-12-3026.99027.03026.82027.00019.60214,600
2020-12-2927.25027.25027.11027.20019.51813,000
2020-12-2827.25027.25027.01027.20019.51830,400
2020-12-2427.14027.15027.04727.14019.47520,200
2020-12-2327.29027.29026.97527.14019.47516,100
2020-12-2227.18027.31027.03927.17019.4978,500
2020-12-2126.96027.18026.80027.18019.50427,900
2020-12-1827.03027.03026.82926.99019.3674,800
2020-12-1726.99027.05026.95027.03019.39610,500
2020-12-1626.86026.88026.75026.87019.28111,800
2020-12-1526.83026.86026.52026.83019.25339,500
2020-12-1426.66026.66026.55626.63019.10928,900
2020-12-1126.92026.92026.50026.51019.02383,000
2020-12-1027.02027.09026.78326.92019.31763,800
2020-12-0926.67027.09026.65027.02019.38987,300
2020-12-0826.21026.71026.20026.70019.159136,200
2020-12-0726.18026.22026.15026.22018.81518,900
2020-12-0426.08026.19026.08026.16018.77216,200
2020-12-0326.17026.31025.99026.05018.69344,400
2020-12-0225.96026.17025.89526.17018.77918,100
2020-12-0125.85025.99025.85025.96018.62831,200
2020-11-3025.77025.86525.67025.83018.53527,700
2020-11-2725.70025.79025.65025.73018.46311,800
2020-11-2525.95025.95025.56025.60018.370104,800
2020-11-2426.08026.08025.83825.86018.55724,700
2020-11-2326.20026.29025.92026.00018.65781,400
2020-11-2026.14026.15026.04026.11018.73612,700
2020-11-1926.25026.25025.94026.02018.67129,700
2020-11-1826.25026.40026.15026.17018.77922,300
2020-11-1725.99026.30025.94026.30018.87220,200
2020-11-1625.79025.99025.75025.97018.63540,300
2020-11-1325.79025.80025.63025.72018.45649,900
2020-11-1225.82025.90025.65825.70018.44236,200
2020-11-1125.72025.83925.70025.82018.52831,800
2020-11-1025.75025.77825.62025.68018.42773,400
2020-11-0925.89025.89025.60025.74018.47062,000
2020-11-0625.86025.86025.65025.65018.40683,600
2020-11-0525.78025.84025.68025.78018.49968,400
2020-11-0425.66025.73025.58025.60018.37070,200
2020-11-0325.55025.55025.40025.55018.33455,000
2020-11-0225.63025.63025.47025.52018.313191,200
← NewerPage 25 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.