DTE Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	112.71	114.34	112.71	114.33	105.05	5
2024-05-07	112.19	113.64	112.19	113.64	104.42	2
2024-05-03	112.06	112.75	112.06	112.06	102.97	7
2024-05-02	112.02	112.02	111.01	111.72	102.65	118
2024-05-01	111.04	111.04	110.00	110.00	101.07	1
2024-04-30	109.96	110.20	109.96	110.13	101.19	2
2024-04-29	110.03	110.88	110.03	110.88	101.88	162
2024-04-26	111.78	111.78	111.78	111.78	102.71	4
2024-04-25	109.84	111.77	109.84	111.09	102.08	236
2024-04-24	108.91	110.51	108.39	110.51	101.54	53
2024-04-23	110.18	110.65	109.64	110.39	101.43	190
2024-04-22	108.57	110.49	108.02	110.49	101.52	21,191
2024-04-19	107.38	108.37	106.23	108.37	99.577	229
2024-04-18	105.75	105.75	105.28	105.31	96.765	106
2024-04-17	104.33	104.33	103.76	103.94	95.506	208
2024-04-16	105.34	105.34	103.46	104.00	95.558	63
2024-04-15	106.51	106.89	105.01	105.67	97.098	782
2024-04-12	106.63	106.95	105.47	105.47	96.912	100
2024-04-11	106.49	106.84	105.92	106.13	97.521	166
2024-04-10	106.69	107.38	105.82	105.82	97.235	61
2024-04-09	109.00	109.71	109.00	109.66	100.76	21,318
2024-04-08	109.76	109.81	108.70	109.76	100.85	20
2024-04-05	109.29	109.53	108.70	108.88	100.05	239
2024-04-02	111.92	111.92	111.92	111.92	102.84	2
2024-03-28	111.54	112.04	110.71	112.04	102.95	412
2024-03-27	107.56	110.26	107.51	110.24	101.29	56
2024-03-26	109.11	109.11	107.22	107.22	98.515	466
2024-03-25	108.95	109.40	108.19	108.20	99.423	86
2024-03-22	109.46	110.04	109.04	109.04	100.19	454
2024-03-21	110.26	110.44	109.37	109.37	100.50	801
2024-03-20	110.72	111.04	109.63	109.63	100.73	84
2024-03-19	109.52	110.65	109.52	110.15	101.21	127
2024-03-18	108.44	109.70	108.39	109.60	100.71	373
2024-03-15	107.35	109.83	107.35	109.50	100.61	13
2024-03-14	109.89	110.50	109.05	109.05	99.262	440
2024-03-13	111.45	111.87	111.25	111.77	101.74	99
2024-03-12	112.24	112.85	110.76	110.76	100.82	133
2024-03-11	113.57	113.84	112.35	112.61	102.50	29
2024-03-08	112.70	113.14	112.17	112.88	102.75	166
2024-03-07	112.21	112.79	111.96	112.29	102.21	298
2024-03-06	109.99	112.05	109.99	111.83	101.79	24,949
2024-03-05	110.42	111.81	109.83	110.21	100.32	181
2024-03-04	107.54	108.31	107.48	108.31	98.591	9
2024-03-01	107.19	107.59	106.14	107.37	97.735	3
2024-02-29	108.81	108.81	108.26	108.26	98.545	4
2024-02-28	107.60	108.06	107.05	108.06	98.363	106
2024-02-27	106.40	107.01	106.40	107.00	97.398	5
2024-02-26	107.99	107.99	106.23	106.23	96.697	8
2024-02-23	107.49	108.47	107.49	108.47	98.738	55
2024-02-22	107.90	108.01	107.42	107.55	97.894	58
2024-02-21	108.12	109.32	108.12	109.32	99.511	106
2024-02-20	107.92	108.95	107.30	108.40	98.673	8
2024-02-16	107.77	108.43	106.75	108.43	98.702	169
2024-02-15	106.52	107.58	106.52	106.94	97.344	154
2024-02-14	104.33	105.89	104.33	105.29	95.842	81
2024-02-13	106.33	106.33	103.41	104.28	94.922	52
2024-02-12	104.34	106.55	104.13	106.36	96.816	2,014
2024-02-09	104.46	104.59	103.39	103.81	94.494	748
2024-02-08	104.07	105.86	102.97	102.97	93.730	12
2024-02-07	104.61	105.30	104.61	105.20	95.760	53

← NewerPage 11 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.