DTE Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	110.64	110.88	110.30	110.67	98.933	908
2023-07-18	111.42	111.42	110.87	110.87	99.109	54
2023-07-17	111.31	111.31	111.31	111.31	99.503	15
2023-07-14	112.95	113.04	112.80	113.04	101.05	307
2023-07-12	111.40	112.81	111.40	112.81	100.85	10
2023-07-07	110.14	110.74	109.77	110.64	98.908	1,775
2023-07-06	111.90	111.90	111.11	111.61	99.771	482
2023-07-05	110.93	111.37	110.93	111.28	99.483	120
2023-07-03	110.47	110.47	110.01	110.11	98.437	240
2023-06-30	109.61	109.61	108.67	108.67	97.151	1,402
2023-06-29	108.62	109.10	108.18	109.10	97.533	320
2023-06-28	108.94	109.10	108.77	108.77	97.239	80
2023-06-27	110.79	111.22	110.79	111.04	99.270	188
2023-06-26	109.98	109.98	109.98	109.98	98.322	46
2023-06-23	112.26	112.81	110.96	110.96	99.193	237
2023-06-22	114.25	114.25	114.13	114.13	102.03	4
2023-06-21	111.79	113.40	111.59	113.40	101.38	120
2023-06-20	114.12	114.29	113.63	114.06	101.97	7,429
2023-06-19	115.00	115.00	115.00	115.00	102.81	445
2023-06-16	113.91	113.91	113.91	113.91	101.83	59,417
2023-06-15	112.48	113.65	112.48	113.38	101.36	2,549
2023-06-14	113.35	114.30	113.23	113.67	100.77	266
2023-06-13	110.22	111.08	110.22	111.08	98.469	110
2023-06-09	112.03	112.58	111.92	112.01	99.289	72
2023-06-08	111.07	111.15	110.95	111.15	98.530	47
2023-06-07	109.74	110.72	109.23	110.72	98.149	51
2023-06-06	110.45	110.45	109.46	109.46	97.030	167
2023-06-05	109.08	109.59	109.08	109.59	97.145	106
2023-06-02	106.41	108.97	106.41	108.87	96.506	405
2023-06-01	107.15	107.15	106.93	106.93	94.795	24
2023-05-31	106.96	107.60	106.96	107.60	95.384	347
2023-05-25	107.67	107.67	107.17	107.17	95.007	12
2023-05-24	108.92	108.92	108.51	108.51	96.190	620
2023-05-23	109.99	109.99	109.99	109.99	97.502	20
2023-05-22	109.07	109.21	108.99	109.02	96.639	1,180
2023-05-19	109.45	109.65	109.38	109.65	97.199	2,358
2023-05-17	110.60	110.60	110.60	110.60	98.044	5
2023-05-16	112.82	112.82	112.82	112.82	100.01	5
2023-05-15	113.73	113.73	112.58	112.58	99.799	40
2023-05-12	113.76	113.76	113.06	113.76	100.85	8,849
2023-05-11	113.78	113.78	113.78	113.78	100.86	16
2023-05-10	114.00	114.00	112.83	112.83	100.02	11
2023-05-09	112.83	112.83	112.83	112.83	100.02	5
2023-05-05	112.22	112.75	112.22	112.75	99.950	5
2023-05-04	111.89	111.89	111.89	111.89	99.187	17
2023-05-03	112.41	112.41	111.52	111.52	98.857	87
2023-05-02	113.16	113.16	111.51	111.51	98.851	128
2023-04-27	112.83	112.83	112.83	112.83	100.02	13
2023-04-26	114.08	114.08	114.08	114.08	101.13	32
2023-04-25	115.09	115.09	115.09	115.09	102.02	40
2023-04-24	113.72	113.72	113.72	113.72	100.81	2,639
2023-04-21	113.44	113.44	113.06	113.28	100.42	256
2023-04-20	113.00	113.41	113.00	113.41	100.54	204
2023-04-19	112.63	113.14	112.63	113.14	100.30	1,301
2023-04-18	112.44	112.44	111.93	111.93	99.219	597
2023-04-14	112.40	112.40	112.38	112.38	99.618	118
2023-04-13	113.13	113.40	111.78	111.78	99.090	303
2023-04-12	114.26	114.26	113.96	114.22	101.25	152
2023-04-11	113.64	113.82	113.64	113.82	100.90	407
2023-04-06	112.77	112.77	112.47	112.47	99.697	54

← NewerPage 14 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.