DTE Energy Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	156.80	156.80	156.80	156.80	139.12	0
2022-03-24	156.80	156.80	156.80	156.80	139.12	0
2022-03-23	156.80	156.80	156.80	156.80	139.12	0
2022-03-22	156.80	156.80	156.80	156.80	139.12	0
2022-03-21	156.80	156.80	156.80	156.80	139.12	1
2022-03-18	162.98	162.98	162.98	162.98	144.60	0
2022-03-17	162.98	162.98	162.98	162.98	143.68	0
2022-03-16	164.07	164.12	161.17	162.98	143.68	54
2022-03-15	164.48	166.13	162.75	165.92	146.28	183
2022-03-14	162.07	163.04	161.44	161.92	142.75	244
2022-03-11	150.30	150.30	150.30	150.30	132.50	0
2022-03-10	150.30	150.30	150.30	150.30	132.50	0
2022-03-09	150.30	150.30	150.30	150.30	132.50	0
2022-03-08	150.30	150.30	150.30	150.30	132.50	0
2022-03-07	150.30	150.30	150.30	150.30	132.50	0
2022-03-04	150.30	150.30	150.30	150.30	132.50	0
2022-03-03	150.30	150.30	150.30	150.30	132.50	0
2022-03-02	150.30	150.30	150.30	150.30	132.50	0
2022-02-25	150.30	150.30	150.30	150.30	132.50	0
2022-02-24	150.30	150.30	150.30	150.30	132.50	0
2022-02-23	150.30	150.30	150.30	150.30	132.50	0
2022-02-22	150.30	150.30	150.30	150.30	132.50	240
2022-02-21	156.00	156.00	156.00	156.00	137.53	0
2022-02-18	156.00	156.00	156.00	156.00	137.53	0
2022-02-17	156.00	156.00	156.00	156.00	137.53	0
2022-02-16	156.00	156.00	156.00	156.00	137.53	0
2022-02-15	156.00	156.00	156.00	156.00	137.53	0
2022-02-14	156.00	156.00	156.00	156.00	137.53	0
2022-02-11	156.00	156.00	156.00	156.00	137.53	0
2022-02-10	156.00	156.00	156.00	156.00	137.53	0
2022-02-09	156.00	156.00	156.00	156.00	137.53	0
2022-02-08	156.00	156.00	156.00	156.00	137.53	0
2022-02-07	156.00	156.00	156.00	156.00	137.53	0
2022-02-04	156.00	156.00	156.00	156.00	137.53	0
2022-02-03	156.00	156.00	156.00	156.00	137.53	0
2022-02-02	156.00	156.00	156.00	156.00	137.53	0
2022-02-01	156.00	156.00	156.00	156.00	137.53	1
2022-01-31	161.93	161.93	161.93	161.93	142.76	1
2022-01-28	161.93	161.93	161.93	161.93	142.76	0
2022-01-27	161.93	161.93	161.93	161.93	142.76	0
2022-01-26	161.93	161.93	161.93	161.93	142.76	0
2022-01-25	161.93	161.93	161.93	161.93	142.76	0
2022-01-24	161.93	161.93	161.93	161.93	142.76	0
2022-01-21	162.27	162.27	161.93	161.93	142.76	3,000
2022-01-20	161.32	161.32	161.32	161.32	142.22	2
2022-01-19	164.35	164.35	164.35	164.35	144.89	5
2022-01-18	164.38	164.38	164.38	164.38	144.92	5
2022-01-17	164.57	164.57	164.57	164.57	145.09	0
2022-01-14	164.57	164.57	164.57	164.57	145.09	0
2022-01-13	164.57	164.57	164.57	164.57	145.09	0
2022-01-12	165.13	165.13	164.57	164.57	145.09	1,501
2022-01-11	165.13	165.13	165.13	165.13	145.58	0
2022-01-10	165.13	165.13	165.13	165.13	145.58	0
2022-01-07	165.13	165.13	165.13	165.13	145.58	0
2022-01-06	165.13	165.13	165.13	165.13	145.58	0
2022-01-05	165.13	165.13	165.13	165.13	145.58	0
2022-01-04	165.13	165.13	165.13	165.13	145.58	0
2022-01-03	165.13	165.13	165.13	165.13	145.58	0
2021-12-30	165.13	165.13	165.13	165.13	145.58	0
2021-12-29	165.13	165.13	165.13	165.13	145.58	0

← NewerPage 20 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	1.0523 USD
2026-06-19	1.0392 USD
2026-03-13	1.0195 USD
2025-12-12	1.0968 USD
2025-09-12	1.0366 USD
2025-06-13	1.0627 USD
2025-03-14	1.1216 USD
2024-12-13	1.1510 USD
2024-09-13	1.0131 USD
2024-06-14	0.9685 USD
2024-03-15	0.9394 USD
2023-12-15	0.8775 USD
2023-09-15	0.8402 USD
2023-06-16	1.1438 USD
2023-03-17	1.1828 USD
2022-12-16	1.2121 USD
2022-09-16	1.1658 USD
2022-06-17	1.1874 USD
2022-03-18	1.0342 USD
2021-12-17	1.2163 USD
2021-09-17	1.1382 USD
2021-06-18	1.3816 USD
2021-03-12	1.5277 USD
2020-09-18	1.3534 USD
2020-06-12	1.3562 USD
2020-03-13	1.3236 USD

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