Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	19.590	19.690	19.500	19.600	17.260	76,600
2024-11-14	19.760	19.888	19.610	19.710	17.357	28,500
2024-11-13	20.170	20.170	19.760	19.850	17.480	16,400
2024-11-12	20.130	20.130	19.810	20.020	17.630	16,300
2024-11-11	20.370	20.370	20.020	20.210	17.797	26,800
2024-11-08	20.130	20.410	20.080	20.360	17.929	31,400
2024-11-07	20.060	20.070	19.940	20.020	17.630	19,200
2024-11-06	19.970	20.020	19.810	19.910	17.533	21,000
2024-11-05	20.100	20.360	19.980	20.160	17.753	24,300
2024-11-04	20.153	20.250	19.950	20.100	17.700	10,900
2024-11-01	20.375	20.380	19.910	19.950	17.568	6,500
2024-10-31	20.380	20.420	20.190	20.250	17.832	38,900
2024-10-30	20.460	20.620	20.370	20.380	17.947	10,300
2024-10-29	20.250	20.429	20.166	20.390	17.955	13,400
2024-10-28	20.450	20.540	20.280	20.440	17.999	23,100
2024-10-25	20.620	20.747	20.390	20.440	17.999	14,000
2024-10-24	20.480	20.620	20.380	20.460	18.017	48,800
2024-10-23	21.020	21.120	20.430	20.530	18.079	64,800
2024-10-22	21.040	21.320	21.040	21.135	18.611	10,000
2024-10-21	21.570	21.570	21.020	21.070	18.554	9,600
2024-10-18	21.510	21.510	21.430	21.510	18.942	9,300
2024-10-17	21.640	21.640	21.300	21.480	18.915	20,900
2024-10-16	21.680	21.710	21.259	21.710	19.118	13,000
2024-10-15	21.450	21.630	21.360	21.630	19.047	9,100
2024-10-14	21.370	21.400	21.225	21.400	18.845	7,300
2024-10-11	20.940	21.380	20.920	21.370	18.818	26,500
2024-10-10	21.050	21.090	20.835	20.990	18.484	9,800
2024-10-09	21.100	21.100	20.860	20.990	18.484	17,400
2024-10-08	20.840	21.054	20.770	21.000	18.493	11,400
2024-10-07	21.050	21.050	20.800	20.930	18.431	16,700
2024-10-04	21.360	21.410	21.000	21.180	18.651	8,200
2024-10-03	21.280	21.390	21.200	21.280	18.739	16,700
2024-10-02	21.290	21.410	21.110	21.410	18.854	12,200
2024-10-01	21.490	21.490	21.070	21.304	18.760	9,300
2024-09-30	21.460	21.460	21.090	21.370	18.818	9,700
2024-09-27	21.800	21.840	21.570	21.690	18.860	13,500
2024-09-26	21.870	21.900	21.685	21.700	18.868	9,400
2024-09-25	21.660	21.740	21.590	21.710	18.877	12,200
2024-09-24	21.650	21.660	21.470	21.660	18.834	16,300
2024-09-23	21.750	21.750	21.520	21.610	18.790	19,400
2024-09-20	21.670	21.770	21.670	21.740	18.903	7,100
2024-09-19	21.520	21.800	21.188	21.790	18.947	17,200
2024-09-18	21.200	21.590	21.200	21.590	18.773	5,700
2024-09-17	21.470	21.470	21.250	21.280	18.503	6,000
2024-09-16	21.280	21.290	21.150	21.290	18.512	6,500
2024-09-13	21.160	21.250	21.120	21.200	18.434	6,000
2024-09-12	21.010	21.100	20.980	21.100	18.347	18,900
2024-09-11	20.990	20.990	20.800	20.960	18.225	10,100
2024-09-10	20.920	20.970	20.800	20.970	18.234	10,700
2024-09-09	20.670	20.820	20.670	20.810	18.095	3,600
2024-09-06	20.637	20.760	20.470	20.650	17.955	7,900
2024-09-05	20.620	20.770	20.560	20.720	18.016	8,000
2024-09-04	20.500	20.580	20.330	20.570	17.886	20,400
2024-09-03	20.450	20.450	20.060	20.379	17.720	6,000
2024-08-30	20.360	20.480	20.160	20.450	17.782	7,300
2024-08-29	20.430	20.430	20.250	20.420	17.755	4,800
2024-08-28	20.390	20.420	20.240	20.420	17.755	5,600
2024-08-27	20.340	20.360	20.260	20.360	17.703	4,200
2024-08-26	20.400	20.423	20.260	20.310	17.660	9,500
2024-08-23	20.290	20.400	20.290	20.350	17.695	5,400

← NewerPage 9 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.