Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	17.690	17.690	17.480	17.630	16.754	14,000
2026-01-28	17.710	17.790	17.688	17.700	16.821	12,500
2026-01-27	17.690	17.814	17.690	17.790	16.906	8,000
2026-01-26	17.760	17.760	17.630	17.750	16.868	9,400
2026-01-23	17.610	17.740	17.610	17.720	16.840	23,200
2026-01-22	17.620	17.688	17.553	17.647	16.770	17,100
2026-01-21	17.525	17.620	17.454	17.620	16.745	14,100
2026-01-20	17.540	17.600	17.440	17.570	16.697	24,300
2026-01-16	17.620	17.740	17.540	17.690	16.811	21,400
2026-01-15	17.650	17.750	17.578	17.640	16.764	29,000
2026-01-14	17.500	17.580	17.430	17.580	16.707	9,100
2026-01-13	17.450	17.570	17.410	17.480	16.612	19,900
2026-01-12	17.310	17.460	17.310	17.438	16.572	17,700
2026-01-09	17.400	17.499	17.360	17.450	16.583	15,700
2026-01-08	17.420	17.480	17.315	17.390	16.526	19,200
2026-01-07	17.350	17.490	17.320	17.490	16.621	26,400
2026-01-06	17.340	17.350	17.260	17.330	16.469	20,800
2026-01-05	17.320	17.510	17.320	17.370	16.507	33,100
2026-01-02	17.140	17.270	17.120	17.270	16.412	38,900
2025-12-31	17.150	17.150	16.970	17.050	16.203	74,600
2025-12-30	17.300	17.380	17.280	17.310	16.191	20,700
2025-12-29	17.370	17.390	15.960	17.310	16.191	46,900
2025-12-26	17.380	17.440	17.380	17.400	16.275	11,900
2025-12-24	17.290	17.380	17.290	17.370	16.247	10,400
2025-12-23	17.280	17.354	17.280	17.310	16.191	20,800
2025-12-22	17.480	17.480	17.310	17.400	16.275	30,200
2025-12-19	17.360	17.450	17.360	17.370	16.247	18,400
2025-12-18	17.400	17.490	17.370	17.450	16.322	22,800
2025-12-17	17.360	17.410	17.320	17.330	16.209	34,700
2025-12-16	17.450	17.450	17.310	17.380	16.256	31,400
2025-12-15	17.330	17.450	17.287	17.393	16.268	48,600
2025-12-12	17.310	17.420	17.210	17.310	16.191	31,700
2025-12-11	17.370	17.480	17.339	17.420	16.294	40,900
2025-12-10	17.150	17.340	17.150	17.330	16.209	30,000
2025-12-09	17.230	17.360	17.150	17.170	16.060	34,900
2025-12-08	17.280	17.340	17.170	17.290	16.172	20,500
2025-12-05	17.320	17.360	17.191	17.240	16.125	23,400
2025-12-04	17.400	17.430	17.290	17.310	16.191	21,500
2025-12-03	17.470	17.470	17.290	17.380	16.256	17,500
2025-12-02	17.554	17.560	17.330	17.370	16.247	16,900
2025-12-01	17.620	17.730	17.510	17.510	16.378	41,100
2025-11-28	17.680	17.775	17.680	17.750	16.602	14,100
2025-11-26	17.540	17.730	17.540	17.670	16.527	28,600
2025-11-25	17.520	17.580	17.450	17.540	16.406	18,900
2025-11-24	17.600	17.620	17.510	17.540	16.406	16,400
2025-11-21	17.350	17.540	17.310	17.480	16.350	21,800
2025-11-20	17.550	17.575	17.300	17.335	16.214	27,600
2025-11-19	17.620	17.650	17.480	17.480	16.350	9,800
2025-11-18	17.710	17.710	17.560	17.610	16.471	26,500
2025-11-17	17.950	17.950	17.600	17.600	16.462	23,800
2025-11-14	17.950	17.980	17.850	17.960	16.799	24,700
2025-11-13	18.100	18.100	17.870	17.885	16.728	35,600
2025-11-12	18.150	18.270	18.075	18.075	16.906	9,800
2025-11-11	18.160	18.300	18.120	18.130	16.958	16,900
2025-11-10	18.090	18.320	18.070	18.190	17.014	12,900
2025-11-07	18.180	18.180	18.050	18.110	16.939	21,000
2025-11-06	18.180	18.210	18.063	18.170	16.995	11,200
2025-11-05	18.140	18.190	18.050	18.160	16.986	18,100
2025-11-04	18.190	18.190	17.941	18.100	16.930	13,700
2025-11-03	18.230	18.230	18.056	18.080	16.911	14,000

← NewerPage 4 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.