DTE Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	135.73	136.91	134.68	135.19	131.86	46
2026-01-23	134.08	134.97	133.20	133.34	130.06	25
2026-01-22	137.16	137.74	135.53	136.64	133.28	11
2026-01-21	135.17	137.57	135.17	136.63	133.27	16
2026-01-20	134.98	135.63	133.79	135.37	132.04	24
2026-01-16	135.33	136.49	134.00	135.44	132.11	17
2026-01-15	134.47	134.54	132.63	134.23	130.93	55
2026-01-14	132.20	134.01	132.20	133.97	130.68	23
2026-01-13	130.79	130.79	130.00	130.19	126.98	117
2026-01-12	129.17	131.39	129.17	130.51	127.30	4
2026-01-09	130.44	130.51	130.06	130.14	126.94	769
2026-01-08	129.15	130.43	127.11	130.43	127.22	6
2026-01-07	131.21	131.21	131.21	131.21	127.98	1
2026-01-06	129.35	129.97	127.90	129.38	126.20	3
2026-01-05	129.89	129.92	127.61	127.61	124.47	742
2026-01-02	129.34	130.30	127.94	130.30	127.10	42
2025-12-30	129.30	129.91	128.78	129.91	126.72	128
2025-12-29	129.33	129.96	128.75	129.75	126.56	10
2025-12-24	129.21	129.21	128.13	128.56	125.40	8
2025-12-23	128.88	128.88	128.34	128.44	125.28	144
2025-12-22	128.97	128.97	126.49	127.63	124.49	14
2025-12-19	129.53	130.60	128.51	129.04	125.87	31
2025-12-18	129.29	130.53	128.65	130.53	127.32	43
2025-12-17	128.00	128.00	127.66	127.66	124.52	3
2025-12-16	128.83	129.81	128.76	128.76	125.59	153
2025-12-15	129.68	129.94	127.34	128.16	125.01	174
2025-12-12	129.86	131.61	129.86	130.38	127.17	4
2025-12-11	130.48	131.95	130.48	131.10	126.74	4
2025-12-10	130.00	130.92	129.86	130.05	125.73	3
2025-12-09	131.02	131.06	130.76	131.03	126.67	6
2025-12-08	130.24	132.32	130.00	130.72	126.37	26
2025-12-05	131.81	133.48	131.28	131.73	127.35	9
2025-12-04	133.49	133.73	133.07	133.45	129.01	25
2025-12-03	132.99	132.99	131.60	131.60	127.22	24
2025-12-02	132.70	132.98	131.60	131.60	127.22	174
2025-12-01	136.37	136.93	133.95	134.46	129.99	1,480
2025-11-28	136.61	137.17	136.61	137.02	132.46	6
2025-11-26	135.79	137.06	135.42	136.98	132.42	11
2025-11-25	136.58	136.58	135.93	136.20	131.67	6
2025-11-24	136.01	136.01	135.01	135.01	130.52	7
2025-11-21	136.69	136.69	134.82	136.69	132.14	4
2025-11-20	134.91	136.21	134.91	136.21	131.68	13
2025-11-19	136.75	137.74	135.22	135.25	130.75	35
2025-11-18	136.14	138.83	136.14	137.68	133.10	128
2025-11-17	137.22	138.19	137.20	137.87	133.29	62
2025-11-14	137.12	138.91	137.00	138.01	133.42	5
2025-11-13	139.86	139.91	138.31	139.90	135.25	12
2025-11-12	140.31	140.31	139.46	139.81	135.16	26
2025-11-11	139.53	139.53	138.28	138.90	134.28	171,912
2025-11-10	137.54	138.30	137.27	138.30	133.70	9
2025-11-07	135.01	135.89	134.37	135.89	131.37	106
2025-11-06	134.89	134.89	134.09	134.41	129.94	3
2025-11-05	134.09	134.95	133.64	134.95	130.46	74
2025-11-04	134.00	134.96	133.00	134.05	129.59	2
2025-11-03	134.75	135.14	132.40	134.03	129.57	3,364
2025-10-31	136.41	136.56	135.09	135.85	131.33	100
2025-10-30	140.42	140.74	139.83	139.84	135.19	72
2025-10-29	139.10	139.74	138.67	139.05	134.43	5
2025-10-28	141.93	141.93	139.83	139.83	135.18	45
2025-10-27	142.24	142.78	140.47	140.90	136.21	47

← NewerPage 4 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.