Dte Energy Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	17.120	17.120	17.030	17.060	16.482	14,600
2026-04-24	17.020	17.120	17.010	17.120	16.540	9,500
2026-04-23	17.060	17.120	17.055	17.090	16.511	6,100
2026-04-22	16.875	17.068	16.875	17.050	16.472	8,300
2026-04-21	16.960	17.050	16.950	16.950	16.376	5,300
2026-04-20	17.100	17.100	16.900	17.021	16.444	8,000
2026-04-17	17.070	17.140	17.050	17.050	16.472	13,400
2026-04-16	17.040	17.040	16.940	16.940	16.366	12,900
2026-04-15	17.070	17.070	16.958	17.040	16.463	10,000
2026-04-14	16.950	17.050	16.890	16.985	16.409	75,200
2026-04-13	16.770	16.900	16.720	16.900	16.327	16,600
2026-04-10	16.760	16.817	16.675	16.770	16.202	18,700
2026-04-09	16.660	16.729	16.590	16.700	16.134	21,700
2026-04-08	16.640	16.720	16.550	16.630	16.067	28,800
2026-04-07	16.450	16.470	16.360	16.450	15.893	21,500
2026-04-06	16.460	16.540	16.440	16.470	15.912	27,100
2026-04-02	16.280	16.490	16.280	16.460	15.902	27,500
2026-04-01	16.390	16.530	16.330	16.370	15.815	37,600
2026-03-31	16.430	16.480	16.260	16.330	15.777	95,200
2026-03-30	16.710	16.810	16.630	16.700	15.870	22,300
2026-03-27	16.750	16.931	16.700	16.700	15.870	34,100
2026-03-26	16.920	17.086	16.800	16.800	15.965	26,200
2026-03-25	17.060	17.120	16.990	16.990	16.146	7,600
2026-03-24	16.978	17.150	16.940	16.940	16.098	7,500
2026-03-23	16.910	17.130	16.900	16.940	16.098	16,800
2026-03-20	17.160	17.190	16.880	16.900	16.060	11,800
2026-03-19	17.150	17.240	17.150	17.160	16.308	13,200
2026-03-18	17.210	17.266	17.160	17.210	16.355	12,300
2026-03-17	17.240	17.310	17.200	17.290	16.431	11,600
2026-03-16	17.320	17.350	17.200	17.200	16.346	18,400
2026-03-13	17.270	17.350	17.200	17.260	16.403	14,000
2026-03-12	17.260	17.400	17.250	17.300	16.441	20,000
2026-03-11	17.300	17.410	17.300	17.350	16.488	8,800
2026-03-10	17.300	17.400	17.300	17.375	16.512	8,200
2026-03-09	17.450	17.450	17.300	17.310	16.450	21,600
2026-03-06	17.550	17.550	17.370	17.430	16.564	12,300
2026-03-05	17.530	17.580	17.520	17.570	16.697	8,900
2026-03-04	17.561	17.650	17.510	17.539	16.668	9,200
2026-03-03	17.500	17.500	17.390	17.500	16.631	16,500
2026-03-02	17.660	17.680	17.550	17.580	16.707	8,600
2026-02-27	17.590	17.670	17.450	17.650	16.773	30,500
2026-02-26	17.690	17.690	17.580	17.602	16.728	4,600
2026-02-25	17.660	17.680	17.550	17.630	16.754	6,400
2026-02-24	17.590	17.706	17.572	17.620	16.745	6,100
2026-02-23	17.660	17.680	17.580	17.620	16.745	8,000
2026-02-20	17.730	17.770	17.650	17.680	16.802	12,500
2026-02-19	17.740	17.840	17.620	17.761	16.879	17,700
2026-02-18	17.700	17.782	17.650	17.720	16.840	8,400
2026-02-17	17.600	17.730	17.570	17.720	16.840	19,400
2026-02-13	17.570	17.590	17.450	17.580	16.707	7,800
2026-02-12	17.530	17.570	17.500	17.530	16.659	17,400
2026-02-11	17.430	17.550	17.430	17.510	16.640	7,000
2026-02-10	17.530	17.560	17.426	17.430	16.564	22,300
2026-02-09	17.320	17.430	17.320	17.400	16.536	11,100
2026-02-06	17.410	17.500	17.360	17.413	16.548	11,200
2026-02-05	17.380	17.590	17.340	17.390	16.526	19,000
2026-02-04	17.520	17.525	17.400	17.520	16.650	9,400
2026-02-03	17.640	17.685	17.495	17.520	16.650	15,200
2026-02-02	17.680	17.730	17.550	17.640	16.764	37,600
2026-01-30	17.680	17.690	17.540	17.690	16.811	19,000

← NewerPage 3 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.2730 USD
2026-06-30	0.2730 USD
2026-03-31	0.2730 USD
2025-12-31	0.2730 USD
2025-09-30	0.2730 USD
2025-06-30	0.2730 USD
2025-03-31	0.2730 USD
2024-12-31	0.2730 USD
2024-09-30	0.2730 USD
2024-06-28	0.2730 USD
2024-03-27	0.2730 USD
2023-12-28	0.2730 USD
2023-09-28	0.2730 USD
2023-06-29	0.2730 USD
2023-03-30	0.2730 USD
2022-12-29	0.2730 USD
2022-09-29	0.2730 USD
2022-06-29	0.2730 USD
2022-03-30	0.2730 USD
2021-12-30	0.2730 USD
2021-09-29	0.2730 USD
2021-06-29	0.2730 USD
2021-03-30	0.2734 USD
2020-12-30	0.3160 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.