DTE Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	103.29	104.00	103.06	104.00	94.667	1
2024-02-05	103.83	104.81	103.67	104.23	94.877	82
2024-02-02	105.68	106.12	104.37	104.37	95.004	445
2024-02-01	104.22	107.16	104.22	107.03	97.426	200
2024-01-31	106.04	106.16	105.77	106.16	96.634	1
2024-01-30	103.89	105.45	102.54	105.45	95.987	8
2024-01-29	103.08	103.83	103.08	103.83	94.513	1
2024-01-26	104.68	104.68	103.97	103.97	94.640	4
2024-01-25	103.58	103.58	103.06	103.41	94.130	21
2024-01-24	104.90	105.59	104.90	104.90	95.487	3
2024-01-23	103.54	104.04	103.43	103.71	94.403	6
2024-01-22	104.77	104.77	103.42	103.42	94.139	4
2024-01-19	105.68	105.68	103.89	104.38	95.013	6
2024-01-18	105.02	105.02	104.23	104.54	95.159	13
2024-01-17	106.94	107.48	106.43	106.43	96.879	1
2024-01-16	108.85	108.85	106.87	107.78	98.108	44,852
2024-01-12	108.08	109.04	108.08	108.72	98.964	10
2024-01-11	110.07	111.04	107.96	107.99	98.299	2
2024-01-10	110.95	111.07	110.67	110.78	100.83	7,168
2024-01-09	111.40	111.40	110.44	111.16	101.18	63
2024-01-08	110.18	110.92	110.18	110.62	100.69	846
2024-01-05	110.29	110.29	110.29	110.29	100.39	25
2024-01-04	110.98	111.14	110.98	111.14	101.17	10,933
2024-01-03	111.28	111.49	110.94	110.94	100.98	214
2024-01-02	109.76	111.59	109.76	111.59	101.58	4
2023-12-29	109.68	110.45	109.68	109.94	100.07	4
2023-12-28	109.16	110.24	109.16	110.17	100.28	6
2023-12-27	109.63	109.63	109.63	109.63	99.792	24
2023-12-22	109.93	111.17	109.93	110.83	100.88	1
2023-12-21	109.29	110.32	109.29	110.32	100.42	10
2023-12-20	110.28	111.10	110.15	110.80	100.86	108
2023-12-19	109.91	110.59	109.77	110.59	100.67	19
2023-12-18	110.33	110.33	109.84	109.86	100.00	138
2023-12-15	110.06	111.39	109.83	109.83	99.974	18
2023-12-14	114.15	114.54	112.56	112.56	101.53	1,329
2023-12-13	110.00	111.93	109.71	111.93	100.96	62
2023-12-12	110.26	110.26	109.01	109.72	98.969	4
2023-12-11	108.78	109.41	107.87	109.41	98.689	1,713
2023-12-08	107.78	107.78	107.32	107.73	97.174	1
2023-12-07	107.03	107.50	107.03	107.43	96.903	2
2023-12-06	106.66	107.37	106.66	107.37	96.849	156
2023-12-05	107.96	107.96	106.88	107.06	96.570	112
2023-12-04	107.19	109.04	107.19	108.97	98.290	28
2023-11-30	104.55	104.55	103.48	104.09	93.891	22
2023-11-29	105.42	105.42	104.69	104.69	94.432	2
2023-11-28	104.81	105.98	104.64	105.43	95.099	24
2023-11-27	105.00	105.30	104.72	105.03	94.739	14
2023-11-24	105.01	105.60	104.70	105.39	95.059	665
2023-11-22	103.25	104.33	103.25	104.18	93.972	15
2023-11-21	103.03	103.11	102.22	103.11	93.002	52
2023-11-20	101.88	103.13	101.48	103.13	93.025	81
2023-11-17	103.33	104.17	103.00	103.34	93.214	69
2023-11-16	102.29	103.67	101.98	103.67	93.512	20
2023-11-15	101.40	102.73	101.40	102.40	92.366	19
2023-11-14	98.680	101.35	98.680	101.35	91.419	120
2023-11-13	97.723	98.860	97.684	97.825	88.240	415
2023-11-10	98.380	99.050	98.010	98.590	88.930	35,541
2023-11-09	99.010	99.310	98.895	98.911	89.219	118
2023-11-07	98.970	98.970	98.540	98.740	89.065	1
2023-11-06	100.18	100.55	99.350	99.470	89.723	24,120

← NewerPage 12 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.