DTE Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	142.50	146.94	142.37	146.06	143.59	14
2026-04-22	143.53	146.89	142.64	143.73	141.30	48
2026-04-21	142.50	147.83	141.39	144.39	141.95	18
2026-04-20	147.00	148.15	146.11	147.11	144.62	62
2026-04-17	146.97	151.62	145.04	146.66	144.18	22
2026-04-16	145.00	151.27	144.46	146.59	144.11	18
2026-04-15	143.14	148.46	143.14	146.58	144.10	9
2026-04-14	151.82	151.82	143.00	147.13	144.64	17
2026-04-13	153.74	153.74	144.48	147.20	144.71	26
2026-04-10	150.98	152.00	149.96	150.30	147.76	20
2026-04-09	147.45	151.37	147.36	150.90	148.35	70
2026-04-08	144.26	150.04	144.26	148.38	145.87	15
2026-04-07	147.67	150.04	143.00	148.62	146.11	17
2026-04-02	147.99	148.94	143.51	148.27	145.77	39
2026-04-01	146.22	150.08	145.20	146.77	144.29	11
2026-03-31	150.80	151.00	144.49	145.30	142.85	534
2026-03-30	143.50	151.00	143.50	146.94	144.46	48
2026-03-27	147.50	147.50	138.46	145.16	142.71	18
2026-03-26	145.60	145.60	141.70	144.49	142.05	54
2026-03-25	148.42	148.42	143.42	144.19	141.75	27
2026-03-24	139.62	144.75	139.62	144.18	141.74	12
2026-03-23	141.57	145.01	136.95	142.93	140.52	28
2026-03-20	147.78	150.00	143.28	143.32	140.90	78
2026-03-19	150.00	152.72	145.57	146.71	144.23	83
2026-03-18	151.00	151.00	147.02	147.90	145.40	7
2026-03-17	147.00	152.00	147.00	149.82	147.29	38
2026-03-16	149.57	151.81	146.36	148.99	146.47	40
2026-03-13	149.18	149.97	147.38	149.95	147.42	26
2026-03-12	142.18	149.37	142.18	148.90	145.24	33
2026-03-11	146.00	149.33	146.00	146.34	142.74	18
2026-03-10	152.47	152.47	146.92	148.69	145.03	15
2026-03-09	145.50	151.00	144.47	148.10	144.46	217
2026-03-06	148.74	149.40	147.29	148.90	145.24	11
2026-03-05	152.32	152.77	148.01	149.51	145.83	41
2026-03-04	148.79	149.06	147.03	149.06	145.40	11
2026-03-03	149.33	149.33	144.28	147.34	143.72	65
2026-03-02	146.44	148.47	146.44	147.45	143.82	105
2026-02-27	145.00	148.15	144.90	147.79	144.16	20
2026-02-26	147.33	147.33	144.00	147.14	143.52	15
2026-02-25	147.55	147.55	144.42	145.77	142.19	17
2026-02-24	147.30	147.30	144.01	145.22	141.65	10
2026-02-23	146.45	146.45	143.99	145.31	141.74	57
2026-02-20	142.18	146.76	142.18	144.91	141.35	124
2026-02-19	143.90	146.11	141.34	144.72	141.16	106
2026-02-18	145.84	147.35	142.34	142.34	138.84	12
2026-02-17	145.37	153.32	144.44	144.56	141.01	158
2026-02-13	142.00	144.65	139.72	144.65	141.09	446
2026-02-12	140.62	142.22	138.80	141.66	138.18	45
2026-02-11	136.22	139.88	136.22	138.73	135.32	6
2026-02-10	133.00	138.29	133.00	138.29	134.89	8
2026-02-09	138.00	138.00	134.01	134.63	131.32	11
2026-02-06	135.00	137.96	134.56	134.56	131.25	24
2026-02-05	136.48	137.57	134.60	136.92	133.55	19
2026-02-04	136.98	138.00	135.67	136.93	133.56	15
2026-02-03	132.43	136.67	130.04	136.07	132.72	41
2026-02-02	137.12	137.12	132.52	132.52	129.26	19
2026-01-30	133.14	135.31	132.58	133.22	129.94	47
2026-01-29	136.56	138.46	134.63	134.63	131.32	22
2026-01-28	137.70	138.00	136.61	136.61	133.25	216
2026-01-27	134.48	136.62	134.48	136.10	132.75	8

← NewerPage 3 of 5 · 243 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.