DTE Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	109.32	112.30	109.32	112.22	99.481	136
2023-04-04	108.77	108.77	108.49	108.49	96.172	130
2023-04-03	108.13	108.13	108.13	108.13	95.854	550
2023-03-31	109.02	109.02	108.91	108.91	96.545	84
2023-03-30	108.89	108.91	108.80	108.80	96.445	24
2023-03-29	107.50	107.50	107.50	107.50	95.299	20
2023-03-23	103.98	104.45	103.63	104.45	92.592	3,026
2023-03-21	108.11	108.11	108.11	108.11	95.832	18
2023-03-17	108.13	108.13	108.13	108.13	95.854	5,236
2023-03-16	108.20	108.20	108.20	108.20	95.067	18
2023-03-10	107.05	107.05	105.52	105.52	92.713	106
2023-03-09	107.86	107.93	107.75	107.93	94.833	24
2023-03-08	106.49	106.49	106.49	106.49	93.565	60
2023-03-07	108.90	108.90	106.11	106.17	93.287	372
2023-03-06	110.24	110.24	110.24	110.24	96.865	20
2023-03-02	106.58	107.48	106.58	107.48	94.438	109
2023-03-01	108.67	108.73	106.88	106.88	93.912	95
2023-02-28	110.38	111.01	110.37	111.01	97.543	68
2023-02-24	111.56	111.81	111.56	111.81	98.243	80
2023-02-23	113.08	113.27	113.08	113.19	99.458	120
2023-02-22	113.19	113.26	113.13	113.13	99.408	76
2023-02-21	113.81	114.09	113.62	113.62	99.837	80
2023-02-17	114.22	114.22	113.54	113.54	99.761	480
2023-02-15	113.42	113.42	113.30	113.30	99.555	73
2023-02-14	113.74	113.77	113.74	113.77	99.969	20
2023-02-13	113.61	114.12	113.61	114.12	100.27	33
2023-02-10	112.19	112.69	112.19	112.69	99.018	440
2023-02-09	112.20	112.22	112.20	112.22	98.604	1
2023-02-08	111.91	112.02	111.91	112.02	98.432	1,460
2023-02-06	112.61	112.83	112.61	112.83	99.141	40
2023-02-03	113.23	113.23	110.77	111.04	97.564	174
2023-02-02	114.97	116.12	114.96	114.97	101.02	190
2023-02-01	116.00	116.00	116.00	116.00	101.92	230
2023-01-30	113.33	113.33	113.33	113.33	99.582	22
2023-01-26	112.87	112.87	112.87	112.87	99.175	40
2023-01-25	112.66	112.66	112.66	112.66	98.995	220
2023-01-24	113.23	113.23	113.23	113.23	99.492	50
2023-01-20	111.26	111.28	111.26	111.28	97.775	474
2023-01-19	112.63	112.63	112.63	112.63	98.964	30
2023-01-18	116.51	116.51	116.51	116.51	102.37	1
2023-01-17	118.21	118.78	117.19	117.43	103.18	2,592
2023-01-10	120.10	120.10	120.10	120.10	105.53	94
2022-12-23	117.59	117.59	116.98	117.59	103.32	29
2022-12-22	116.58	116.58	116.58	116.58	102.44	50
2022-12-20	114.45	114.82	114.45	114.82	100.89	65
2022-12-16	116.28	116.28	116.28	116.28	102.17	101
2022-12-15	118.80	118.80	118.79	118.79	103.54	645
2022-12-13	120.20	120.20	120.20	120.20	104.77	20
2022-12-12	117.61	118.42	117.61	118.42	103.22	51
2022-12-09	117.71	117.74	116.92	116.93	101.92	908
2022-12-06	114.41	114.41	114.41	114.41	99.723	268
2022-12-02	114.72	114.87	114.63	114.81	100.07	3,289
2022-12-01	117.82	117.82	116.69	116.69	101.71	66
2022-11-25	115.25	115.25	115.16	115.16	100.38	10
2022-11-22	113.68	113.68	113.00	113.00	98.493	4,017
2022-11-18	114.50	115.60	114.50	115.60	100.76	22
2022-11-15	114.43	114.99	114.43	114.99	100.23	1
2022-11-14	114.78	114.78	114.75	114.75	100.02	1
2022-11-11	115.28	115.28	114.39	114.39	99.704	125
2022-11-08	111.30	111.80	111.30	111.51	97.195	1,518

← NewerPage 15 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.