DTE Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	146.17	149.74	145.03	147.67	146.33	10
2026-07-21	147.40	147.45	143.96	145.13	143.82	35
2026-07-20	149.21	150.74	146.18	146.24	144.92	13
2026-07-17	150.00	151.57	147.65	147.65	146.31	340
2026-07-16	149.00	149.63	146.04	147.75	146.41	16
2026-07-15	148.20	150.70	147.88	148.04	146.70	13
2026-07-14	150.36	152.26	149.06	149.21	147.86	9
2026-07-13	151.77	151.78	147.64	150.58	149.22	30
2026-07-10	147.51	150.66	144.80	150.22	148.86	98
2026-07-09	150.35	155.83	149.51	149.51	148.16	6
2026-07-08	151.12	157.96	151.12	152.09	150.71	60
2026-07-07	149.56	155.90	149.56	153.55	152.16	25
2026-07-06	158.23	158.23	151.34	151.61	150.24	37
2026-07-02	151.44	153.06	149.88	153.06	151.68	30
2026-07-01	153.89	154.22	151.03	151.76	150.39	523
2026-06-30	154.88	154.92	151.25	153.69	152.30	13
2026-06-29	155.81	155.81	153.20	154.50	153.10	23
2026-06-26	151.69	157.78	151.69	154.58	153.18	77
2026-06-25	149.62	153.13	146.26	152.55	151.17	443
2026-06-24	150.20	150.85	145.34	149.97	148.61	19
2026-06-23	146.39	153.83	143.56	148.89	147.54	316
2026-06-22	145.08	150.00	144.90	147.13	145.80	30
2026-06-18	145.72	148.89	145.72	147.11	144.62	20
2026-06-17	149.93	149.93	147.44	147.70	145.20	11
2026-06-16	145.20	154.32	145.20	148.82	146.31	33
2026-06-15	148.11	148.73	145.59	148.58	146.07	35
2026-06-12	145.00	147.95	144.93	147.27	144.78	8
2026-06-11	147.30	148.11	144.26	146.59	144.11	25
2026-06-10	150.00	150.00	141.05	147.18	144.69	33
2026-06-09	138.69	146.03	138.69	145.48	143.02	25
2026-06-08	148.62	148.62	143.16	143.55	141.12	12
2026-06-05	145.00	146.02	142.34	145.79	143.33	42
2026-06-04	140.84	143.68	139.49	141.87	139.47	22
2026-06-03	141.67	144.66	140.95	143.81	141.38	11
2026-06-02	140.10	143.33	138.66	142.86	140.45	27
2026-06-01	147.15	147.15	140.00	141.04	138.66	2,946
2026-05-29	140.00	145.00	140.00	142.54	140.13	125
2026-05-28	147.85	147.85	142.30	144.02	141.59	15
2026-05-27	143.91	149.14	142.00	145.25	142.79	92
2026-05-26	145.30	147.02	144.15	144.78	142.33	14
2026-05-22	148.12	148.41	142.65	144.87	142.42	28
2026-05-21	145.69	145.69	142.27	143.42	141.00	310
2026-05-20	143.15	145.69	138.43	142.72	140.31	19
2026-05-19	145.40	145.40	140.71	142.85	140.44	946
2026-05-18	136.71	144.26	135.50	140.66	138.28	34
2026-05-15	144.26	144.26	139.87	139.88	137.52	14
2026-05-14	145.00	145.00	140.01	143.34	140.92	13
2026-05-13	140.01	145.00	140.01	141.37	138.98	6
2026-05-12	142.43	144.49	140.01	142.60	140.19	69
2026-05-11	144.52	145.72	140.00	142.38	139.97	17
2026-05-08	141.32	144.26	140.55	141.13	138.75	15
2026-05-07	140.50	144.92	140.50	141.12	138.74	1,507
2026-05-06	142.50	145.52	142.00	143.86	141.43	164
2026-05-05	142.50	149.10	142.50	146.65	144.17	11
2026-05-01	151.69	153.69	146.50	150.59	148.05	102
2026-04-30	144.00	150.53	144.00	149.86	147.33	16
2026-04-29	143.94	151.00	143.94	148.17	145.67	50
2026-04-28	151.19	151.19	145.82	148.15	145.65	20
2026-04-27	151.19	151.19	143.00	148.50	145.99	39
2026-04-24	146.70	148.13	145.76	147.29	144.80	13

← NewerPage 2 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.