DTE Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	137.80	138.53	137.14	137.19	131.57	390
2025-07-29	136.88	138.18	135.31	138.18	132.52	38
2025-07-28	139.17	139.55	138.02	138.15	132.49	25
2025-07-25	139.82	139.82	138.95	139.37	133.66	14
2025-07-24	138.28	138.42	137.72	138.39	132.72	4
2025-07-23	139.87	139.91	138.45	138.45	132.77	114
2025-07-22	138.61	139.72	137.97	139.72	133.99	21
2025-07-21	137.08	138.40	137.08	138.40	132.73	16
2025-07-18	134.63	136.30	134.63	136.30	130.71	7
2025-07-17	133.22	135.06	133.22	134.47	128.96	9
2025-07-16	132.35	134.03	132.35	133.48	128.01	3
2025-07-15	133.38	133.95	133.38	133.54	128.07	4
2025-07-14	133.73	135.11	133.73	133.97	128.48	304
2025-07-11	132.21	132.96	132.21	132.96	127.51	3
2025-07-10	130.35	133.04	130.35	133.04	127.59	27
2025-07-09	130.21	131.40	129.71	129.92	124.59	9
2025-07-08	130.63	130.63	129.25	129.31	124.01	5
2025-07-07	131.74	131.79	131.07	131.07	125.69	17
2025-07-03	130.02	132.45	130.02	132.45	127.02	32
2025-07-02	131.42	132.43	129.96	129.96	124.63	34,153
2025-07-01	132.14	132.88	132.14	132.88	127.43	586
2025-06-30	131.51	131.75	130.92	131.57	126.18	38
2025-06-27	131.96	132.44	131.28	132.44	127.01	14
2025-06-26	130.00	131.84	130.00	131.60	126.20	147
2025-06-25	132.04	132.12	131.19	131.29	125.91	19
2025-06-24	133.49	134.06	132.92	132.92	127.47	7
2025-06-23	133.28	134.16	132.62	134.16	128.66	19
2025-06-20	132.00	132.84	132.00	132.70	127.26	48
2025-06-18	132.29	132.61	131.43	131.74	126.34	299
2025-06-17	132.50	133.21	132.50	132.97	127.52	2
2025-06-16	134.59	134.59	133.05	133.97	128.47	5
2025-06-13	136.15	136.15	135.25	135.45	129.90	5
2025-06-12	135.39	135.40	134.90	135.05	128.47	4
2025-06-11	135.00	135.03	134.54	134.99	128.41	18
2025-06-10	134.53	134.92	133.90	134.92	128.34	4
2025-06-09	134.99	134.99	132.88	133.25	126.76	3
2025-06-06	133.13	133.89	132.58	133.89	127.36	37
2025-06-05	133.03	133.26	132.14	132.82	126.35	87
2025-06-04	135.52	135.66	133.89	135.14	128.55	40
2025-06-03	136.96	136.96	134.21	135.67	129.06	22
2025-06-02	135.99	136.33	135.23	136.23	129.59	24
2025-05-30	136.37	136.44	135.67	136.30	129.66	24
2025-05-29	134.86	135.55	134.06	135.55	128.94	24
2025-05-28	137.17	137.17	135.75	135.75	129.13	36
2025-05-27	137.09	137.54	136.34	137.15	130.47	35
2025-05-23	135.38	136.00	134.47	134.77	128.20	22
2025-05-22	134.91	135.73	133.90	134.43	127.88	17
2025-05-21	139.00	139.00	136.26	136.52	129.87	40
2025-05-20	138.37	139.19	137.50	138.66	131.90	117
2025-05-19	137.60	138.53	136.82	138.34	131.60	66
2025-05-16	136.24	137.61	135.49	137.55	130.85	39
2025-05-15	134.07	135.61	133.31	135.38	128.78	14
2025-05-14	131.14	133.09	130.06	131.03	124.64	101
2025-05-13	133.21	133.21	133.05	133.05	126.57	17
2025-05-12	134.86	135.00	132.48	132.48	126.02	66
2025-05-09	135.19	135.19	135.19	135.19	128.60	124
2025-05-08	136.92	137.30	136.92	137.29	130.60	140
2025-05-07	138.03	139.16	136.95	138.43	131.68	18
2025-05-06	135.81	138.04	135.81	137.90	131.18	8
2025-05-02	137.45	137.45	135.07	136.07	129.44	33

← NewerPage 6 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.