Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	18.020	18.250	18.020	18.180	17.004	23,800
2025-10-30	18.178	18.235	18.020	18.020	16.855	6,100
2025-10-29	18.438	18.438	18.250	18.290	17.107	5,700
2025-10-28	18.400	18.450	18.320	18.374	17.186	9,800
2025-10-27	18.320	18.530	18.320	18.410	17.220	19,200
2025-10-24	18.330	18.380	18.210	18.320	17.135	11,800
2025-10-23	18.190	18.280	18.180	18.280	17.098	3,600
2025-10-22	18.260	18.350	18.200	18.250	17.070	11,700
2025-10-21	18.240	18.400	18.240	18.390	17.201	5,200
2025-10-20	18.240	18.400	18.240	18.320	17.135	9,800
2025-10-17	18.240	18.240	18.160	18.190	17.014	7,200
2025-10-16	18.250	18.350	18.150	18.160	16.986	4,400
2025-10-15	18.250	18.290	18.148	18.210	17.032	13,200
2025-10-14	18.010	18.180	18.010	18.180	17.004	13,400
2025-10-13	18.104	18.190	18.013	18.150	16.976	8,500
2025-10-10	18.190	18.300	17.960	18.060	16.892	11,200
2025-10-09	18.230	18.301	18.110	18.190	17.014	13,100
2025-10-08	18.300	18.430	18.240	18.240	17.061	34,000
2025-10-07	18.410	18.439	18.237	18.330	17.145	20,300
2025-10-06	18.400	18.500	18.340	18.390	17.201	18,700
2025-10-03	18.520	18.574	18.360	18.490	17.294	6,600
2025-10-02	18.590	18.730	18.410	18.540	17.341	18,800
2025-10-01	18.450	18.620	18.340	18.560	17.360	25,000
2025-09-30	18.600	18.790	18.320	18.510	17.313	270,100
2025-09-29	18.800	18.920	18.700	18.900	17.422	23,500
2025-09-26	18.890	18.905	18.750	18.850	17.376	14,000
2025-09-25	18.870	18.970	18.820	18.950	17.469	18,000
2025-09-24	18.880	18.990	18.780	18.990	17.505	63,400
2025-09-23	18.970	19.010	18.870	18.950	17.469	23,400
2025-09-22	18.810	19.070	18.810	19.040	17.552	15,900
2025-09-19	18.870	18.960	18.825	18.900	17.422	20,900
2025-09-18	19.060	19.090	18.862	18.970	17.487	23,600
2025-09-17	18.910	19.178	18.900	19.080	17.588	19,400
2025-09-16	19.130	19.130	18.930	18.950	17.469	18,000
2025-09-15	18.900	19.140	18.780	19.070	17.579	28,600
2025-09-12	18.830	18.990	18.748	18.950	17.469	35,000
2025-09-11	18.730	18.845	18.650	18.820	17.349	32,700
2025-09-10	18.540	18.670	18.464	18.600	17.146	26,900
2025-09-09	18.420	18.655	18.350	18.520	17.072	18,500
2025-09-08	18.570	18.780	18.416	18.550	17.100	54,600
2025-09-05	18.310	18.550	18.310	18.550	17.100	22,900
2025-09-04	17.930	18.200	17.930	18.120	16.703	23,800
2025-09-03	17.780	17.900	17.776	17.900	16.501	16,400
2025-09-02	17.710	17.800	17.708	17.760	16.372	14,500
2025-08-29	17.820	17.860	17.660	17.750	16.362	46,800
2025-08-28	17.910	17.910	17.810	17.820	16.427	28,800
2025-08-27	17.860	17.900	17.820	17.880	16.482	9,600
2025-08-26	17.960	17.990	17.880	17.900	16.501	24,000
2025-08-25	18.080	18.160	17.930	18.010	16.602	29,700
2025-08-22	17.900	18.130	17.900	18.090	16.676	47,300
2025-08-21	17.960	18.090	17.840	17.890	16.491	58,600
2025-08-20	17.870	17.960	17.650	17.950	16.547	27,100
2025-08-19	17.650	17.900	17.650	17.840	16.445	20,600
2025-08-18	17.690	17.700	17.600	17.670	16.289	12,700
2025-08-15	17.750	17.828	17.648	17.690	16.307	10,300
2025-08-14	17.740	17.820	17.610	17.730	16.344	31,100
2025-08-13	17.740	17.800	17.650	17.800	16.408	36,500
2025-08-12	17.510	17.690	17.510	17.680	16.298	14,600
2025-08-11	17.500	17.647	17.492	17.580	16.206	10,000
2025-08-08	17.510	17.600	17.451	17.600	16.224	14,500

← NewerPage 5 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.