DTE Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	142.17	142.69	141.54	141.92	137.20	8
2025-10-23	142.77	143.72	141.61	142.07	137.35	12
2025-10-22	142.76	142.76	141.71	142.68	137.93	560
2025-10-21	144.39	144.39	142.74	142.74	137.99	3
2025-10-20	143.39	143.39	142.33	142.76	138.01	148
2025-10-17	141.97	141.97	141.77	141.86	137.14	174
2025-10-16	143.13	143.46	141.71	141.83	137.11	9
2025-10-15	141.79	143.08	141.79	142.21	137.48	16
2025-10-14	141.13	141.78	140.11	141.71	137.00	5
2025-10-13	141.20	141.20	139.50	140.26	135.60	17
2025-10-10	141.19	142.29	140.31	141.46	136.76	28
2025-10-09	142.55	142.55	140.85	140.85	136.17	3
2025-10-08	142.49	142.49	141.42	141.82	137.10	8
2025-10-07	142.73	143.06	140.64	143.06	138.30	4
2025-10-06	140.29	142.14	140.14	141.72	137.00	208
2025-10-03	138.00	140.42	138.00	140.22	135.56	3
2025-10-02	139.65	139.65	138.73	138.73	134.11	17
2025-10-01	141.16	141.52	140.58	141.09	136.40	22
2025-09-30	140.40	141.87	140.40	141.41	136.71	28
2025-09-29	139.63	139.63	138.94	139.07	134.45	4
2025-09-26	138.25	139.15	137.77	138.82	134.20	19
2025-09-25	139.21	139.80	137.87	137.93	133.35	7
2025-09-24	138.29	138.29	137.45	138.00	133.41	143
2025-09-23	135.50	137.22	135.50	137.22	132.66	183
2025-09-22	135.98	136.19	135.67	135.82	131.30	22
2025-09-19	135.02	135.87	134.87	135.06	130.57	11
2025-09-18	135.15	135.27	134.00	135.27	130.77	14
2025-09-17	134.06	135.95	134.06	135.83	131.31	6
2025-09-16	135.45	136.04	134.79	134.79	130.31	7
2025-09-15	135.70	136.52	135.70	135.99	131.46	234
2025-09-12	136.55	137.00	135.94	136.64	132.10	13
2025-09-11	135.01	136.10	135.01	136.08	130.50	3
2025-09-10	135.00	135.46	134.90	135.18	129.64	6
2025-09-09	135.23	135.41	134.01	135.41	129.86	6
2025-09-08	135.10	136.36	134.72	134.72	129.20	48
2025-09-05	132.95	137.17	132.95	136.29	130.70	17
2025-09-04	136.55	136.55	135.49	135.97	130.40	135
2025-09-03	135.10	135.96	134.81	135.08	129.54	127
2025-09-02	135.99	136.38	135.36	135.43	129.88	116
2025-08-29	136.73	136.73	136.01	136.56	130.96	2
2025-08-28	138.24	138.70	136.89	136.89	131.28	150
2025-08-27	138.85	138.85	137.77	138.23	132.56	311
2025-08-26	138.10	138.78	137.77	138.11	132.45	6
2025-08-22	140.10	141.41	139.93	139.93	134.19	22
2025-08-21	140.49	140.71	139.61	140.38	134.62	12,849
2025-08-20	139.70	141.94	139.70	140.15	134.40	914
2025-08-19	137.47	138.61	137.47	138.20	132.53	3
2025-08-18	139.55	139.55	138.28	138.31	132.64	65
2025-08-15	139.70	140.53	139.03	139.03	133.33	32
2025-08-14	141.50	141.50	140.21	140.42	134.66	101
2025-08-13	139.95	140.49	139.95	140.49	134.73	13
2025-08-12	139.92	139.92	138.66	138.96	133.26	65
2025-08-11	140.51	141.05	139.71	139.84	134.11	114
2025-08-08	140.64	141.00	139.70	140.21	134.46	32
2025-08-07	139.84	140.38	139.57	139.85	134.12	2
2025-08-06	139.64	140.47	139.64	140.47	134.71	17
2025-08-05	140.87	141.50	139.45	139.66	133.93	42
2025-08-04	139.93	140.51	138.74	140.51	134.75	70
2025-08-01	138.23	139.39	138.03	138.03	132.37	13
2025-07-31	135.17	137.28	134.53	137.17	131.55	22

← NewerPage 5 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.