Dte Energy Co historical data

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

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
2026-09-17	15.850	15.990	15.640	15.800	15.512	54,500
2026-09-16	15.700	15.900	15.570	15.899	15.609	50,000
2026-09-15	15.580	15.800	15.500	15.600	15.316	86,400
2026-09-14	15.590	15.890	15.450	15.700	15.414	29,400
2026-09-11	15.650	15.745	15.508	15.699	15.413	11,900
2026-09-10	15.470	15.585	15.400	15.500	15.218	19,700
2026-09-09	15.640	15.684	15.490	15.522	15.239	28,000
2026-09-08	15.810	15.815	15.555	15.585	15.301	22,200
2026-09-04	15.735	15.770	15.650	15.720	15.434	12,000
2026-09-03	15.700	15.790	15.650	15.720	15.434	22,400
2026-09-02	15.610	15.700	15.610	15.650	15.365	18,300
2026-09-01	15.770	15.770	15.600	15.610	15.326	23,500
2026-08-31	15.720	15.846	15.650	15.750	15.463	32,800
2026-08-28	15.970	15.970	15.800	15.860	15.571	15,100
2026-08-27	15.860	15.970	15.860	15.960	15.669	21,200
2026-08-26	16.030	16.030	15.860	15.950	15.660	9,900
2026-08-25	15.830	16.030	15.800	16.030	15.738	24,300
2026-08-24	15.750	15.890	15.750	15.880	15.591	25,800
2026-08-21	15.860	15.890	15.622	15.730	15.444	27,400
2026-08-20	15.990	15.990	15.810	15.970	15.679	18,300
2026-08-19	16.000	16.040	15.890	16.000	15.709	29,100
2026-08-18	15.990	16.020	15.840	15.900	15.610	32,200
2026-08-17	16.100	16.146	16.028	16.050	15.758	23,300
2026-08-14	16.135	16.160	16.080	16.160	15.866	10,500
2026-08-13	16.200	16.210	16.060	16.170	15.876	37,600
2026-08-12	16.150	16.230	16.030	16.040	15.748	26,900
2026-08-11	16.200	16.200	16.140	16.200	15.905	25,500
2026-08-10	16.320	16.350	16.150	16.200	15.905	28,000
2026-08-07	16.450	16.450	16.280	16.320	16.023	19,600
2026-08-06	16.460	16.540	16.320	16.348	16.050	16,200
2026-08-05	16.460	16.560	16.430	16.430	16.131	10,900
2026-08-04	16.540	16.620	16.460	16.530	16.229	19,700
2026-08-03	16.580	16.580	16.450	16.520	16.219	31,400
2026-07-31	16.450	16.520	16.415	16.520	16.219	26,200
2026-07-30	16.270	16.440	16.270	16.410	16.111	15,500
2026-07-29	16.350	16.460	16.290	16.330	16.033	26,300
2026-07-28	16.450	16.478	16.384	16.400	16.101	12,500
2026-07-27	16.480	16.480	16.345	16.380	16.082	15,700
2026-07-24	16.350	16.460	16.350	16.412	16.113	14,900

Page 1 of 26 · 1,514 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.