DTE Energy Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 165.13 | 165.13 | 165.13 | 165.13 | 145.58 | 0 |
| 2021-12-27 | 165.13 | 165.13 | 165.13 | 165.13 | 145.58 | 0 |
| 2021-12-23 | 165.13 | 165.13 | 165.13 | 165.13 | 145.58 | 0 |
| 2021-12-22 | 165.13 | 165.13 | 165.13 | 165.13 | 145.58 | 0 |
| 2021-12-21 | 165.13 | 165.13 | 165.13 | 165.13 | 145.58 | 0 |
| 2021-12-20 | 165.13 | 165.13 | 165.13 | 165.13 | 145.58 | 0 |
| 2021-12-17 | 165.13 | 165.13 | 165.13 | 165.13 | 145.58 | 0 |
| 2021-12-16 | 165.13 | 165.13 | 165.13 | 165.13 | 144.51 | 0 |
| 2021-12-15 | 165.13 | 165.13 | 165.13 | 165.13 | 144.51 | 0 |
| 2021-12-14 | 165.13 | 165.13 | 165.13 | 165.13 | 144.51 | 0 |
| 2021-12-13 | 165.12 | 165.13 | 165.12 | 165.13 | 144.51 | 600 |
| 2021-12-10 | 162.76 | 162.76 | 162.76 | 162.76 | 142.43 | 0 |
| 2021-12-09 | 162.76 | 162.76 | 162.76 | 162.76 | 142.43 | 0 |
| 2021-12-08 | 162.76 | 162.76 | 162.76 | 162.76 | 142.43 | 0 |
| 2021-12-07 | 162.76 | 162.76 | 162.76 | 162.76 | 142.43 | 0 |
| 2021-12-06 | 162.20 | 163.04 | 162.20 | 162.76 | 142.43 | 142 |
| 2021-12-03 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-12-02 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-12-01 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-30 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-29 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-26 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-25 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-24 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-23 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-22 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-19 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-18 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-17 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-16 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-12 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-11 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-10 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-09 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-08 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-05 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-04 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-03 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-11-01 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-10-29 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-10-28 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-10-27 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-10-26 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-10-25 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
| 2021-10-22 | 153.27 | 153.27 | 153.27 | 153.27 | 134.13 | 0 |
← NewerPage 21 of 21 · 1,245 trading days
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.