Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	17.680	17.680	17.320	17.540	16.169	15,500
2025-08-06	17.660	17.840	17.550	17.640	16.261	13,200
2025-08-05	17.690	17.830	17.661	17.770	16.381	16,800
2025-08-04	17.560	17.870	17.440	17.780	16.390	43,000
2025-08-01	17.410	17.580	17.265	17.580	16.206	35,100
2025-07-31	17.280	17.450	17.230	17.370	16.012	23,300
2025-07-30	17.240	17.450	17.240	17.360	16.003	38,600
2025-07-29	17.120	17.380	17.090	17.380	16.021	15,000
2025-07-28	17.170	17.170	17.050	17.150	15.809	18,700
2025-07-25	17.170	17.180	17.042	17.180	15.837	11,700
2025-07-24	17.060	17.210	17.000	17.090	15.754	22,700
2025-07-23	17.150	17.245	17.051	17.060	15.726	13,800
2025-07-22	17.220	17.230	17.100	17.150	15.809	12,500
2025-07-21	17.300	17.390	17.184	17.230	15.883	14,700
2025-07-18	17.500	17.500	17.130	17.180	15.837	9,500
2025-07-17	17.080	17.260	17.012	17.240	15.892	20,400
2025-07-16	17.271	17.290	16.950	17.010	15.680	24,500
2025-07-15	17.350	17.350	17.050	17.090	15.754	25,300
2025-07-14	17.430	17.430	17.180	17.270	15.920	26,600
2025-07-11	17.500	17.550	17.350	17.370	16.012	30,100
2025-07-10	17.380	17.620	17.380	17.620	16.243	40,300
2025-07-09	17.350	17.450	17.350	17.390	16.031	21,100
2025-07-08	17.230	17.350	17.230	17.300	15.948	15,500
2025-07-07	17.380	17.450	17.170	17.280	15.929	19,700
2025-07-03	17.410	17.540	17.410	17.460	16.095	12,200
2025-07-02	17.320	17.480	17.170	17.480	16.114	28,500
2025-07-01	17.220	17.330	17.090	17.330	15.975	39,400
2025-06-30	17.160	17.290	17.156	17.220	15.874	31,000
2025-06-27	17.450	17.600	17.420	17.460	15.843	19,600
2025-06-26	17.410	17.520	17.355	17.510	15.889	36,100
2025-06-25	17.340	17.390	17.252	17.360	15.753	11,400
2025-06-24	17.340	17.430	17.300	17.400	15.789	17,900
2025-06-23	17.190	17.320	17.180	17.260	15.662	25,800
2025-06-20	17.120	17.240	17.050	17.240	15.644	19,400
2025-06-18	17.115	17.210	17.050	17.170	15.580	11,400
2025-06-17	17.000	17.135	16.950	17.090	15.508	10,200
2025-06-16	17.200	17.340	16.930	17.020	15.444	32,300
2025-06-13	17.310	17.310	17.100	17.170	15.580	17,300
2025-06-12	17.310	17.480	17.200	17.340	15.735	13,800
2025-06-11	17.365	17.400	17.270	17.300	15.698	22,100
2025-06-10	17.290	17.360	17.226	17.330	15.725	16,400
2025-06-09	17.200	17.310	17.140	17.300	15.698	14,000
2025-06-06	17.300	17.300	17.190	17.215	15.621	9,300
2025-06-05	17.300	17.420	17.230	17.340	15.735	38,400
2025-06-04	17.280	17.350	17.200	17.300	15.698	38,500
2025-06-03	17.180	17.280	17.180	17.230	15.635	14,100
2025-06-02	17.090	17.270	17.016	17.160	15.571	25,900
2025-05-30	17.290	17.290	17.070	17.090	15.508	78,700
2025-05-29	17.280	17.348	17.200	17.200	15.607	10,200
2025-05-28	17.260	17.350	17.190	17.235	15.639	9,800
2025-05-27	17.370	17.380	17.190	17.310	15.707	15,900
2025-05-23	17.270	17.270	17.090	17.180	15.589	21,000
2025-05-22	17.260	17.310	17.170	17.290	15.689	15,700
2025-05-21	17.440	17.450	17.210	17.290	15.689	15,300
2025-05-20	17.198	17.569	17.198	17.470	15.852	22,000
2025-05-19	17.000	17.420	17.000	17.390	15.780	12,400
2025-05-16	17.300	17.440	17.240	17.300	15.698	14,000
2025-05-15	17.310	17.440	17.240	17.279	15.679	24,600
2025-05-14	17.340	17.425	17.240	17.240	15.644	8,500
2025-05-13	17.480	17.580	17.430	17.440	15.825	10,100

← NewerPage 6 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.