Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	19.000	19.000	18.700	18.810	16.813	82,700
2025-02-13	18.880	18.900	18.700	18.700	16.714	10,400
2025-02-12	18.590	18.750	18.450	18.650	16.670	14,200
2025-02-11	18.824	18.870	18.790	18.830	16.830	7,300
2025-02-10	18.730	18.880	18.730	18.840	16.839	8,000
2025-02-07	18.740	18.827	18.570	18.730	16.741	8,700
2025-02-06	18.860	18.980	18.751	18.751	16.760	12,800
2025-02-05	18.810	18.980	18.770	18.840	16.839	11,300
2025-02-04	18.840	18.897	18.680	18.680	16.696	6,200
2025-02-03	18.890	18.950	18.700	18.800	16.804	10,000
2025-01-31	19.010	19.170	18.900	18.950	16.938	9,600
2025-01-30	19.000	19.170	18.900	19.119	17.089	10,900
2025-01-29	19.100	19.161	18.900	18.980	16.964	7,600
2025-01-28	19.300	19.300	19.000	19.160	17.125	7,600
2025-01-27	18.870	19.300	18.740	19.300	17.250	21,300
2025-01-24	18.800	18.940	18.625	18.940	16.929	20,300
2025-01-23	18.750	18.810	18.510	18.760	16.768	18,100
2025-01-22	18.840	18.840	18.700	18.800	16.804	13,900
2025-01-21	18.520	18.830	18.390	18.780	16.786	29,400
2025-01-17	18.610	18.630	18.390	18.440	16.482	20,100
2025-01-16	18.330	18.600	18.277	18.430	16.473	18,400
2025-01-15	18.100	18.410	18.045	18.350	16.401	23,900
2025-01-14	17.750	17.950	17.750	17.780	15.892	20,500
2025-01-13	17.930	17.930	17.530	17.710	15.829	23,000
2025-01-10	17.990	18.179	17.760	17.910	16.008	20,700
2025-01-08	18.260	18.350	18.060	18.130	16.205	12,300
2025-01-07	18.760	18.760	18.270	18.290	16.348	14,900
2025-01-06	18.850	18.900	18.690	18.730	16.741	16,500
2025-01-03	18.710	18.900	18.647	18.850	16.848	15,400
2025-01-02	18.340	18.640	18.340	18.600	16.625	31,100
2024-12-31	18.260	18.360	18.040	18.180	16.249	118,400
2024-12-30	18.400	18.600	18.290	18.470	16.265	25,800
2024-12-27	18.570	18.645	18.320	18.330	16.141	42,800
2024-12-26	18.760	18.875	18.610	18.684	16.453	19,500
2024-12-24	18.980	19.060	18.720	18.882	16.627	17,500
2024-12-23	18.950	20.020	18.845	19.070	16.793	63,200
2024-12-20	19.040	19.380	18.820	19.100	16.819	11,600
2024-12-19	18.910	19.210	18.720	18.820	16.573	27,700
2024-12-18	19.340	19.710	19.109	19.130	16.846	27,200
2024-12-17	19.220	19.490	19.190	19.420	17.101	28,600
2024-12-16	19.320	19.500	19.222	19.310	17.004	27,600
2024-12-13	19.460	19.550	19.284	19.300	16.996	27,000
2024-12-12	19.750	19.755	19.530	19.550	17.216	23,700
2024-12-11	20.080	20.210	19.820	19.820	17.453	63,100
2024-12-10	19.490	20.270	19.320	20.010	17.621	244,300
2024-12-09	19.490	19.500	19.300	19.480	17.154	25,200
2024-12-06	19.380	19.476	19.330	19.410	17.092	40,900
2024-12-05	19.310	19.463	19.310	19.430	17.110	12,000
2024-12-04	19.270	19.419	19.270	19.360	17.048	6,300
2024-12-03	19.410	19.520	19.332	19.380	17.066	12,000
2024-12-02	19.640	19.679	19.372	19.510	17.180	21,600
2024-11-29	19.560	19.640	19.480	19.600	17.260	10,600
2024-11-27	19.340	19.550	19.290	19.450	17.128	11,800
2024-11-26	19.530	19.530	19.330	19.380	17.066	10,600
2024-11-25	19.610	19.710	19.510	19.600	17.260	13,400
2024-11-22	19.360	19.550	19.323	19.470	17.145	26,100
2024-11-21	19.200	19.448	19.130	19.360	17.048	28,600
2024-11-20	19.240	19.350	19.180	19.220	16.925	13,500
2024-11-19	19.480	19.505	19.290	19.360	17.048	48,600
2024-11-18	19.520	19.650	19.480	19.480	17.154	20,700

← NewerPage 8 of 21 · 1,256 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.