DTE Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	135.26	139.30	133.34	136.04	129.41	135
2025-04-30	134.49	136.95	134.41	135.58	128.97	70
2025-04-29	136.31	136.60	134.85	136.47	129.82	18
2025-04-28	133.21	135.46	133.16	135.04	128.46	212
2025-04-25	136.36	137.05	134.38	134.53	127.97	51
2025-04-24	137.88	137.88	135.10	137.02	130.34	13
2025-04-23	135.54	137.33	134.73	135.24	128.65	38
2025-04-22	133.41	136.06	132.12	134.44	127.89	26
2025-04-17	133.11	135.37	132.46	135.05	128.47	96
2025-04-16	134.24	134.25	132.43	132.46	126.00	19
2025-04-15	134.02	134.26	132.86	133.06	126.58	91
2025-04-14	130.70	133.90	130.10	132.86	126.38	109
2025-04-11	129.04	129.04	127.20	129.04	122.75	7
2025-04-10	128.95	130.84	127.46	128.38	122.12	101,455
2025-04-09	126.03	130.02	123.62	129.94	123.60	24
2025-04-08	130.36	131.00	128.03	128.17	121.92	25
2025-04-07	126.00	130.79	126.00	127.09	120.90	173
2025-04-04	139.50	139.50	132.62	132.62	126.16	28
2025-04-03	137.53	139.99	137.53	139.99	133.16	79
2025-04-02	136.86	138.85	136.51	137.89	131.17	18
2025-04-01	137.21	138.51	137.09	137.78	131.07	35
2025-03-31	136.95	139.05	136.95	137.28	130.59	68
2025-03-28	136.22	137.05	135.25	136.93	130.26	433
2025-03-27	135.18	136.39	135.18	135.42	128.82	131
2025-03-26	135.29	135.94	133.18	135.47	128.87	40
2025-03-25	135.75	136.25	132.99	133.83	127.31	325
2025-03-24	137.49	138.10	135.30	136.67	130.00	25
2025-03-21	137.08	137.08	135.81	136.10	129.46	14
2025-03-20	136.72	136.82	135.89	136.58	129.92	108
2025-03-19	135.91	136.35	134.67	136.34	129.70	907
2025-03-18	135.38	135.73	134.07	135.58	128.97	18
2025-03-17	134.48	136.25	133.87	135.79	129.17	195
2025-03-14	132.71	134.64	132.28	134.63	128.07	232
2025-03-13	133.54	133.54	131.11	132.38	124.89	21
2025-03-12	132.40	132.40	130.96	131.92	124.46	15
2025-03-11	132.01	132.35	131.34	131.49	124.05	7
2025-03-10	134.07	134.07	131.75	131.82	124.36	4
2025-03-07	130.41	131.67	130.41	131.08	123.66	536
2025-03-06	132.19	132.19	129.72	129.97	122.62	59
2025-03-05	130.76	132.63	130.76	131.96	124.50	110
2025-03-04	134.97	135.83	133.45	133.45	125.90	185
2025-03-03	132.33	134.75	131.96	134.72	127.10	134
2025-02-28	132.92	133.70	132.22	132.22	124.74	894
2025-02-27	130.75	132.70	130.36	132.27	124.79	68
2025-02-26	133.39	133.44	132.17	132.17	124.69	7
2025-02-25	132.09	133.35	132.09	133.35	125.81	5
2025-02-24	131.65	133.50	131.17	132.73	125.22	155
2025-02-21	130.03	132.53	130.03	132.31	124.83	15
2025-02-20	129.64	130.86	129.18	130.59	123.20	1
2025-02-19	129.45	130.10	129.21	130.10	122.74	16
2025-02-18	129.08	130.02	128.76	129.90	122.55	24
2025-02-14	128.82	130.17	126.08	129.04	121.74	270
2025-02-13	122.99	127.60	122.99	127.15	119.96	115
2025-02-12	123.29	124.08	123.07	123.80	116.80	14
2025-02-11	123.70	123.71	122.56	123.71	116.71	5
2025-02-10	123.23	123.52	122.37	122.57	115.64	12
2025-02-07	123.37	123.37	121.38	122.79	115.84	1
2025-02-06	121.94	122.80	121.94	122.51	115.58	320
2025-02-05	121.47	122.61	121.36	122.61	115.67	152
2025-02-04	120.02	120.98	119.76	120.48	113.66	3

← NewerPage 7 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.