DTE Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	111.02	111.53	110.57	111.53	97.208	4,037
2022-11-01	112.67	112.95	112.67	112.95	98.450	11
2022-10-31	113.11	113.11	112.20	112.20	97.795	10
2022-10-28	113.22	113.22	112.97	112.97	98.468	51
2022-10-27	110.93	111.59	110.93	111.59	97.260	38
2022-10-21	106.02	106.63	106.02	106.63	92.941	81
2022-10-20	108.53	108.53	107.58	107.58	93.771	40
2022-10-19	108.78	108.86	107.97	107.97	94.111	130
2022-10-18	108.88	109.58	108.80	108.80	94.832	541
2022-10-14	107.60	107.60	107.60	107.60	93.787	27
2022-10-13	101.28	101.28	101.28	101.28	88.274	270
2022-10-12	106.30	106.30	104.25	104.25	90.862	4,764
2022-10-10	106.92	107.21	106.92	107.21	93.447	30
2022-10-07	109.91	110.71	108.39	108.39	94.474	4,806
2022-10-06	114.15	114.15	111.36	111.36	97.064	201
2022-10-05	116.46	116.46	115.13	115.13	100.35	80
2022-10-04	118.15	118.68	118.13	118.44	103.23	277
2022-10-03	117.30	117.30	116.38	116.38	101.44	543
2022-09-27	123.01	123.01	123.01	123.01	107.22	5,766
2022-09-23	125.22	125.59	125.22	125.59	109.47	50
2022-09-22	126.59	126.59	126.59	126.59	110.34	6,918
2022-09-21	128.67	129.48	128.67	129.48	112.86	3,902
2022-09-16	129.58	130.29	129.58	130.29	113.56	92
2022-09-14	134.43	135.09	134.43	135.09	116.95	76
2022-09-13	134.85	135.17	134.49	134.49	116.43	280
2022-09-12	135.82	136.54	135.82	136.16	117.87	108
2022-09-02	131.56	131.57	131.56	131.56	113.89	328
2022-08-19	135.77	136.13	135.77	135.82	117.58	80
2022-08-16	136.50	136.50	136.50	136.50	118.17	1
2022-08-11	133.62	133.62	133.62	133.62	115.68	60
2022-08-10	132.86	132.86	132.62	132.62	114.81	40
2022-08-09	131.26	131.39	131.26	131.39	113.75	100
2022-08-08	130.11	130.11	129.66	129.66	112.25	2
2022-07-29	129.35	130.50	129.35	130.50	112.97	90
2022-07-28	126.94	126.94	126.94	126.94	109.89	50
2022-07-26	125.66	125.66	125.66	125.66	108.78	130
2022-07-20	122.27	122.27	121.75	121.75	105.40	110
2022-07-08	124.44	124.44	124.44	124.44	107.73	3
2022-07-07	126.00	126.00	125.94	125.94	109.02	10
2022-07-05	128.70	128.70	125.59	125.59	108.72	31
2022-07-01	126.90	126.90	126.90	126.90	109.86	10
2022-06-29	125.88	126.24	125.42	126.24	109.29	836
2022-06-28	125.58	126.15	125.13	125.27	108.45	4,981
2022-06-24	121.56	121.75	121.56	121.75	105.40	5
2022-06-23	119.93	119.93	119.93	119.93	103.82	20
2022-06-21	116.15	116.15	116.15	116.15	100.55	30
2022-06-17	117.04	117.30	117.04	117.30	101.55	28
2022-06-16	116.64	116.64	116.13	116.13	100.53	22
2022-06-10	126.69	127.53	126.69	127.53	109.56	38
2022-06-08	132.96	133.05	132.96	133.02	114.28	82
2022-06-07	132.00	132.90	132.00	132.90	114.18	75
2022-06-06	132.29	133.26	132.29	132.85	114.13	107
2022-06-01	132.39	132.39	131.54	131.54	113.01	17
2022-05-31	131.96	131.96	131.96	131.96	113.37	10
2022-05-26	134.63	134.63	133.70	133.77	114.93	72
2022-05-25	134.39	134.39	134.39	134.39	115.46	1
2022-05-24	131.04	131.85	131.04	131.85	113.27	145
2022-05-23	130.20	130.50	130.20	130.50	112.11	20
2022-05-19	128.24	128.24	127.37	127.37	109.42	200
2022-05-17	129.14	129.14	129.14	129.14	110.94	65

← NewerPage 16 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.