DTE Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	101.03	101.22	99.560	101.22	91.302	607
2023-11-02	96.630	99.760	96.630	99.760	89.985	23
2023-11-01	94.490	96.207	93.240	96.090	86.675	3,827
2023-10-31	96.310	96.860	95.955	96.480	87.026	64,758
2023-10-30	97.730	97.730	95.590	96.195	86.769	308
2023-10-27	97.520	98.320	96.970	97.020	87.514	70
2023-10-26	97.680	98.560	97.680	98.560	88.903	22
2023-10-25	97.415	98.115	97.320	97.753	88.175	72
2023-10-24	96.680	97.710	96.680	97.260	87.730	21
2023-10-23	95.130	96.960	95.130	96.700	87.225	2
2023-10-20	97.065	97.960	96.590	97.960	88.361	328
2023-10-19	96.370	96.410	96.350	96.350	86.909	1
2023-10-18	98.690	98.690	97.965	97.965	88.366	54
2023-10-17	97.420	98.920	97.420	98.920	89.227	3
2023-10-16	97.599	98.510	97.256	98.220	88.596	314
2023-10-13	96.980	97.330	96.020	97.110	87.595	332
2023-10-12	96.800	96.800	96.050	96.050	86.639	55
2023-10-11	97.320	97.720	96.530	97.415	87.870	84
2023-10-10	96.570	97.460	96.450	97.354	87.815	26
2023-10-09	95.560	96.134	95.110	96.134	86.714	35
2023-10-06	92.680	93.885	90.959	93.885	84.686	42
2023-10-05	98.460	98.460	98.460	98.460	88.812	100
2023-10-04	96.165	96.165	96.165	96.165	86.742	20
2023-10-03	96.605	96.605	96.605	96.605	87.139	20
2023-10-02	98.370	98.910	94.625	94.625	85.353	164
2023-09-29	98.655	98.655	98.655	98.655	88.988	102
2023-09-28	101.07	101.07	101.07	101.07	91.162	171
2023-09-27	105.30	105.30	100.13	100.13	90.314	65,928
2023-09-26	103.71	103.71	103.28	103.28	93.160	36
2023-09-25	105.66	105.66	105.66	105.66	95.307	108,418
2023-09-22	105.89	106.06	105.77	105.77	95.402	171
2023-09-21	106.43	106.43	106.43	106.43	96.001	20
2023-09-20	107.63	107.74	107.63	107.74	97.184	2
2023-09-19	107.00	107.00	107.00	107.00	96.514	110
2023-09-18	106.36	106.36	106.36	106.36	95.938	20
2023-09-15	106.52	106.89	106.52	106.63	96.182	93
2023-09-14	106.89	106.90	106.47	106.70	95.386	133
2023-09-13	104.26	105.65	104.26	105.65	94.447	219
2023-09-12	103.24	103.64	103.24	103.64	92.653	291
2023-09-08	102.62	102.64	102.62	102.62	91.742	3
2023-09-05	102.01	102.01	100.28	100.28	89.642	4
2023-09-01	102.43	102.43	101.46	101.46	90.697	9
2023-08-31	105.14	105.14	104.20	104.20	93.151	106
2023-08-30	104.65	104.74	104.65	104.74	93.637	94
2023-08-25	104.88	104.89	104.81	104.89	93.764	28
2023-08-24	105.86	106.12	105.86	106.12	94.867	634
2023-08-23	104.97	104.97	104.71	104.90	93.772	59,763
2023-08-22	104.74	104.74	104.74	104.74	93.634	10
2023-08-18	104.98	105.51	104.98	105.51	94.320	25
2023-08-17	104.97	104.97	104.97	104.97	93.835	10
2023-08-14	107.62	107.62	107.62	107.62	96.208	11
2023-08-07	108.00	108.00	108.00	108.00	96.544	6
2023-08-04	109.99	109.99	107.99	107.99	96.539	101
2023-08-03	110.70	110.70	110.70	110.70	98.962	1
2023-08-01	113.91	114.15	113.91	114.15	102.05	61
2023-07-31	113.57	114.89	113.57	114.03	101.94	69
2023-07-27	116.07	116.11	115.30	115.30	103.07	100
2023-07-26	115.82	116.61	115.64	115.64	103.38	54
2023-07-24	114.97	115.25	114.97	115.07	102.87	65
2023-07-20	111.04	111.58	110.94	111.58	99.744	440

← NewerPage 13 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.