Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17.610	17.656	17.490	17.500	15.880	10,300
2025-05-09	17.611	17.611	17.520	17.555	15.930	9,000
2025-05-08	17.567	17.690	17.530	17.530	15.907	13,000
2025-05-07	17.570	17.620	17.410	17.550	15.925	10,100
2025-05-06	17.340	17.490	17.340	17.490	15.871	12,400
2025-05-05	17.310	17.510	17.310	17.450	15.834	18,000
2025-05-02	17.400	17.565	17.294	17.520	15.898	13,100
2025-05-01	17.660	17.700	17.250	17.400	15.789	10,200
2025-04-30	17.610	17.610	17.347	17.450	15.834	14,700
2025-04-29	17.560	17.670	17.480	17.620	15.989	22,600
2025-04-28	17.580	17.678	17.491	17.560	15.934	16,400
2025-04-25	17.650	17.650	17.510	17.620	15.989	10,300
2025-04-24	17.490	17.630	17.485	17.630	15.998	21,900
2025-04-23	17.570	17.600	17.430	17.470	15.852	7,200
2025-04-22	17.180	17.460	17.180	17.240	15.644	21,600
2025-04-21	17.230	17.270	17.135	17.160	15.571	17,600
2025-04-17	17.290	17.360	17.135	17.310	15.707	10,900
2025-04-16	17.220	17.310	17.120	17.210	15.617	17,300
2025-04-15	17.270	17.384	17.110	17.130	15.544	13,400
2025-04-14	17.170	17.370	17.090	17.160	15.571	14,000
2025-04-11	17.440	17.440	16.980	17.080	15.499	20,200
2025-04-10	17.650	17.650	17.200	17.500	15.880	8,000
2025-04-09	17.370	17.670	16.980	17.670	16.034	18,300
2025-04-08	17.370	17.540	17.270	17.413	15.801	19,200
2025-04-07	17.000	17.690	17.000	17.290	15.689	18,500
2025-04-04	17.660	17.772	17.350	17.520	15.898	18,800
2025-04-03	17.670	17.860	17.500	17.620	15.989	16,200
2025-04-02	17.980	17.980	17.760	17.848	16.195	6,200
2025-04-01	18.000	18.000	17.780	17.940	16.279	23,600
2025-03-31	17.993	17.993	17.800	17.960	16.297	22,100
2025-03-28	18.320	18.330	18.120	18.210	16.276	11,100
2025-03-27	18.250	18.280	18.110	18.280	16.339	27,000
2025-03-26	18.360	18.440	18.250	18.250	16.312	5,700
2025-03-25	18.400	18.480	18.400	18.460	16.500	21,600
2025-03-24	18.560	18.560	18.360	18.418	16.462	17,600
2025-03-21	18.435	18.519	18.340	18.470	16.509	5,300
2025-03-20	18.410	18.530	18.350	18.470	16.509	12,400
2025-03-19	18.320	18.410	18.230	18.390	16.437	15,400
2025-03-18	18.430	18.443	18.220	18.300	16.357	9,800
2025-03-17	18.290	18.470	18.230	18.390	16.437	16,100
2025-03-14	18.370	18.390	18.230	18.265	16.325	10,500
2025-03-13	18.270	18.280	18.150	18.280	16.339	12,200
2025-03-12	18.330	18.330	18.110	18.260	16.321	14,300
2025-03-11	18.230	18.310	18.120	18.290	16.348	9,200
2025-03-10	18.270	18.400	18.145	18.240	16.303	14,900
2025-03-07	18.410	18.470	18.250	18.300	16.357	21,200
2025-03-06	18.510	18.680	18.340	18.500	16.535	20,900
2025-03-05	18.600	18.696	18.506	18.506	16.541	3,500
2025-03-04	18.540	18.590	18.400	18.565	16.594	3,600
2025-03-03	18.800	18.800	18.650	18.680	16.696	11,700
2025-02-28	18.860	18.890	18.660	18.680	16.696	11,700
2025-02-27	18.860	18.860	18.652	18.740	16.750	13,100
2025-02-26	18.920	18.920	18.760	18.830	16.830	10,500
2025-02-25	18.870	18.920	18.761	18.780	16.786	17,300
2025-02-24	18.670	18.730	18.571	18.680	16.696	12,300
2025-02-21	18.610	18.720	18.610	18.620	16.643	8,700
2025-02-20	18.550	18.633	18.530	18.600	16.625	6,600
2025-02-19	18.670	18.833	18.550	18.620	16.643	9,300
2025-02-18	18.790	18.820	18.650	18.670	16.687	13,100
2025-02-14	19.000	19.000	18.700	18.810	16.813	82,700

← NewerPage 7 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.