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%WTI100.00▲ 0.53%
← DTB stock page

Dte Energy Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2020-10-3025.46025.65025.40025.55018.3341,053,700
2020-10-2925.74025.74025.46025.56018.341186,200
2020-10-2825.71025.75025.45025.68018.427143,100
2020-10-2725.80025.92025.78025.83018.535267,200
2020-10-2625.90025.96025.69525.83018.535124,100
2020-10-2325.93026.00025.88025.95018.62161,200
2020-10-2225.86025.94025.77025.93018.60772,900
2020-10-2125.91025.92525.76025.85018.54947,300
2020-10-2025.83025.90025.78125.90018.58563,300
2020-10-1925.85025.85325.68025.80018.51355,200
2020-10-1625.68625.89825.68625.85018.54984,500
2020-10-1525.50025.66025.50025.66018.41371,300
2020-10-1425.63025.70025.54025.60018.37050,700
2020-10-1325.66025.70025.56025.61018.37752,500
2020-10-1225.61025.73025.60025.64018.399105,500
2020-10-0925.48025.58025.46025.55018.334284,000
2020-10-0825.65025.72025.40025.46018.269668,700
2020-10-0725.36025.64025.26025.60018.370206,600
← NewerPage 26 of 26 · 1,518 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.