DTE Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	128.91	128.91	128.91	128.91	110.75	1
2022-05-05	130.43	130.59	129.04	129.04	110.86	1
2022-04-29	133.27	133.27	133.27	133.27	114.49	1
2022-04-28	136.18	136.18	134.59	134.59	115.63	52
2022-04-25	137.00	137.00	135.89	135.89	116.74	201
2022-04-21	139.03	139.12	139.03	139.12	119.52	73
2022-04-20	139.20	139.50	139.20	139.50	119.85	50
2022-04-19	137.53	137.53	136.79	136.93	117.64	33
2022-04-13	135.61	135.61	135.51	135.51	116.41	35
2022-04-12	137.75	137.75	137.29	137.30	117.96	2
2022-04-08	136.92	136.92	136.92	136.92	117.63	30
2022-04-07	137.40	137.40	135.61	136.06	116.89	97,794
2022-04-05	135.63	135.63	135.63	135.63	116.52	12
2022-03-24	127.18	127.94	127.18	127.94	109.91	420
2022-03-23	125.71	126.18	125.71	126.18	108.40	48
2022-03-17	127.93	128.08	127.55	128.08	109.27	6
2022-03-16	125.42	126.73	125.42	126.73	108.12	405
2022-03-15	128.32	128.32	126.92	126.92	108.28	451
2022-03-14	128.49	128.64	126.31	126.31	107.77	136
2022-03-11	128.00	128.00	127.09	127.09	108.43	40
2022-03-10	125.88	126.91	125.88	126.91	108.28	363
2022-03-08	127.07	127.07	126.67	126.97	108.33	503
2022-03-07	127.85	127.85	126.83	126.83	108.20	8
2022-03-03	122.51	124.73	122.51	124.73	106.42	2
2022-03-02	119.25	122.15	119.25	122.15	104.21	1
2022-03-01	122.04	122.04	122.04	122.04	104.12	1
2022-02-28	120.51	121.91	120.51	121.91	104.01	1
2022-02-25	117.74	117.74	117.74	117.74	100.45	97,794
2022-02-24	115.73	115.77	115.60	115.77	98.771	83
2022-02-23	117.88	118.29	117.88	118.29	100.92	100
2022-02-17	119.02	119.02	119.02	119.02	101.54	13
2022-02-15	118.78	118.78	118.47	118.47	101.07	100
2022-02-14	117.05	117.05	117.02	117.02	99.834	148
2022-02-11	117.10	117.31	117.10	117.31	100.09	109
2022-02-10	118.96	118.96	117.34	117.62	100.35	229
2022-02-04	119.22	119.98	119.22	119.98	102.36	152
2022-02-03	120.32	120.81	120.32	120.66	102.94	1
2022-02-01	118.27	118.27	117.64	117.64	100.37	1
2022-01-19	118.98	119.16	118.98	119.16	101.66	120
2022-01-10	120.00	120.00	118.95	118.95	101.49	5
2021-12-20	116.04	116.31	116.04	116.31	99.232	1
2021-12-17	117.45	117.45	117.45	117.45	100.21	50
2021-12-16	120.40	120.69	120.38	120.69	102.21	2
2021-12-15	117.92	118.99	117.92	118.86	100.66	31
2021-12-13	115.93	117.47	115.93	117.47	99.487	234
2021-12-07	115.08	115.51	115.08	115.51	97.827	14
2021-12-03	110.63	111.36	110.44	111.36	94.312	1
2021-12-01	110.44	111.28	110.44	111.11	94.096	601
2021-11-30	109.89	109.89	109.89	109.89	93.063	200
2021-11-29	111.53	111.66	111.39	111.39	94.338	604
2021-11-26	111.04	111.04	110.51	110.51	93.592	8
2021-11-24	112.08	112.37	112.08	112.26	95.074	370
2021-11-23	112.95	112.95	112.95	112.95	95.659	1
2021-11-22	112.51	112.51	112.51	112.51	95.286	4
2021-11-19	110.85	110.85	110.85	110.85	93.877	100
2021-11-17	112.79	113.09	112.15	112.15	94.978	105,316
2021-11-12	112.06	112.07	112.06	112.07	94.913	1
2021-11-09	112.37	112.43	112.37	112.43	95.218	2
2021-11-08	113.09	113.09	112.36	112.36	95.159	16
2021-11-05	113.93	113.93	113.93	113.93	96.488	20

← NewerPage 17 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.