DTE Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	118.22	120.76	118.22	119.68	110.98	269
2024-08-05	122.11	124.06	120.39	120.94	112.14	1,069
2024-08-02	125.99	126.35	122.23	122.34	113.44	3,869
2024-08-01	121.07	122.95	120.25	122.95	114.01	270
2024-07-31	120.99	120.99	119.80	120.31	111.56	525
2024-07-30	118.52	119.93	118.52	119.54	110.85	258
2024-07-29	119.89	119.89	117.52	118.54	109.92	490
2024-07-26	119.43	119.43	117.68	117.68	109.13	355
2024-07-25	118.50	120.40	117.33	118.09	109.50	2,611
2024-07-24	117.08	117.15	116.98	116.98	108.48	144
2024-07-23	116.51	116.51	116.42	116.42	107.95	145
2024-07-22	116.90	117.30	116.86	117.30	108.77	182
2024-07-19	116.86	116.86	115.76	115.98	107.54	342
2024-07-18	116.09	118.46	115.81	117.71	109.15	174
2024-07-17	115.99	118.29	114.79	118.29	109.68	296
2024-07-16	113.40	114.86	113.40	114.39	106.07	357
2024-07-15	113.99	114.21	112.67	112.67	104.48	2
2024-07-12	111.93	115.21	111.93	115.21	106.83	313
2024-07-11	108.03	113.48	108.03	113.48	105.22	299
2024-07-10	108.91	109.09	108.65	108.93	101.01	2
2024-07-09	108.95	109.11	108.92	108.98	101.06	3
2024-07-08	109.81	109.81	108.99	109.17	101.23	13
2024-07-05	109.30	109.64	108.53	109.64	101.66	238
2024-07-03	109.56	110.51	109.20	109.58	101.61	818
2024-07-02	109.66	109.82	109.09	109.09	101.16	383
2024-07-01	111.30	111.70	110.27	110.53	102.49	416
2024-06-28	112.61	112.61	110.78	110.97	102.90	555
2024-06-27	111.78	111.78	111.01	111.15	103.06	93
2024-06-26	109.06	109.54	108.79	109.41	101.45	355
2024-06-25	111.99	112.61	110.72	110.72	102.67	3
2024-06-24	110.00	112.73	110.00	112.61	104.42	28
2024-06-21	111.89	111.89	110.20	111.31	103.22	84
2024-06-20	110.93	111.66	110.36	110.36	102.33	827
2024-06-18	110.02	110.42	109.79	110.37	102.34	440
2024-06-14	112.26	112.30	112.26	112.30	103.19	6
2024-06-13	112.68	112.68	111.81	112.30	103.19	447
2024-06-12	113.33	113.35	113.03	113.11	103.94	182
2024-06-11	111.65	113.55	111.65	113.55	104.34	86
2024-06-10	112.35	113.13	111.91	113.13	103.95	1,199
2024-06-07	112.37	113.12	112.37	112.68	103.54	53
2024-06-06	113.77	114.59	113.75	113.89	104.65	350
2024-06-05	115.03	115.84	114.44	114.44	105.15	188
2024-06-04	116.22	116.29	115.35	116.18	106.75	348
2024-06-03	116.49	116.67	115.78	116.19	106.77	527
2024-05-31	113.82	115.27	113.78	115.27	105.92	33
2024-05-30	111.63	112.13	111.51	112.13	103.03	81
2024-05-29	112.41	112.41	111.35	111.44	102.40	295
2024-05-28	114.05	114.05	112.92	113.87	104.63	13
2024-05-24	112.89	112.89	111.90	112.54	103.41	3
2024-05-23	113.98	113.98	112.66	112.79	103.64	50
2024-05-22	116.66	116.66	115.72	115.74	106.35	2
2024-05-21	116.95	117.37	116.37	116.81	107.33	5
2024-05-20	116.56	116.94	116.20	116.21	106.78	18
2024-05-17	116.45	116.79	116.27	116.50	107.05	59
2024-05-16	116.01	117.05	115.98	116.90	107.41	298
2024-05-15	115.20	116.54	115.20	115.93	106.52	8
2024-05-14	115.17	115.35	114.42	114.46	105.17	11
2024-05-13	115.57	116.13	115.24	115.32	105.96	8
2024-05-10	116.68	116.93	115.43	115.65	106.27	5
2024-05-09	113.61	115.68	113.61	115.68	106.29	8

← NewerPage 10 of 18 · 1,025 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	1.1650 USD
2026-06-22	1.1650 USD
2026-03-13	1.1650 USD
2025-12-12	1.1650 USD
2025-09-12	1.0900 USD
2025-06-13	1.0900 USD
2025-03-14	1.0900 USD
2024-12-16	1.0900 USD
2024-09-13	1.0200 USD
2024-06-17	1.0200 USD
2024-03-15	1.0200 USD
2023-12-15	1.0200 USD
2023-09-15	0.9525 USD
2023-06-15	0.9525 USD
2023-03-17	0.9525 USD
2022-12-16	0.9525 USD
2022-09-16	0.8850 USD
2022-06-16	0.8850 USD
2022-03-18	0.8850 USD
2021-12-17	0.8850 USD
2021-09-17	0.8250 USD
2021-06-18	0.9232 USD
2021-03-12	0.9232 USD
2020-12-18	0.9232 USD
2020-09-18	0.8615 USD
2020-06-12	0.8615 USD
2020-03-13	0.8615 USD
2019-12-13	0.8615 USD
2019-09-13	0.8041 USD
2019-06-14	0.8041 USD
2019-03-15	0.8041 USD

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