Dte Energy Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.740	15.000	14.710	14.760	14.760	54,400
2026-10-15	14.850	15.050	14.720	14.790	14.790	35,000
2026-10-14	14.660	14.750	14.520	14.620	14.620	70,000
2026-10-13	14.640	14.790	14.513	14.790	14.790	43,700
2026-10-12	14.610	14.720	14.550	14.620	14.620	38,100
2026-10-09	14.690	14.805	14.630	14.710	14.710	40,400
2026-10-08	14.560	14.790	14.560	14.780	14.780	37,900
2026-10-07	14.640	14.720	14.440	14.680	14.680	147,000
2026-10-06	14.740	14.909	14.710	14.770	14.770	31,700
2026-10-05	14.800	15.050	14.660	14.810	14.810	25,100
2026-10-02	14.900	15.120	14.795	14.840	14.840	48,700
2026-10-01	14.450	14.990	14.420	14.900	14.900	79,000
2026-09-30	14.850	14.850	14.410	14.500	14.500	221,700
2026-09-29	15.120	15.230	14.850	14.990	14.717	45,800
2026-09-28	15.400	15.890	15.100	15.110	14.835	21,000
2026-09-25	15.340	15.525	15.195	15.340	15.061	63,900
2026-09-24	15.300	15.550	15.273	15.340	15.061	34,200
2026-09-23	15.477	15.670	15.320	15.395	15.115	37,800
2026-09-22	15.530	15.650	15.450	15.590	15.306	30,500
2026-09-21	15.660	15.700	15.460	15.600	15.316	29,800
2026-09-18	15.800	15.850	15.540	15.600	15.316	31,200

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.