DTE Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	118.89	119.69	118.62	119.57	112.81	104
2025-01-31	118.61	120.30	118.61	119.77	112.99	48
2025-01-30	118.73	119.59	118.11	119.59	112.82	342
2025-01-29	119.15	119.61	118.34	119.07	112.34	433
2025-01-28	121.28	121.28	118.44	118.44	111.74	624
2025-01-27	121.19	121.58	118.33	118.36	111.67	668
2025-01-24	120.09	120.12	119.07	119.17	112.43	332
2025-01-23	120.38	121.23	116.95	118.99	112.26	378
2025-01-22	122.49	123.75	121.06	121.09	114.24	477
2025-01-21	122.28	125.55	122.28	124.16	117.14	486
2025-01-17	122.97	124.00	122.35	123.52	116.53	641
2025-01-16	120.00	121.31	120.00	121.31	114.45	2
2025-01-15	121.58	121.58	119.34	120.26	113.46	19
2025-01-13	118.84	118.84	117.81	117.82	111.15	3
2025-01-10	120.01	120.81	119.27	119.27	112.52	134
2025-01-08	119.57	120.54	118.99	120.54	113.72	332
2025-01-07	120.85	121.09	120.60	121.09	114.24	1,277
2025-01-06	121.82	121.82	120.18	120.18	113.38	267
2025-01-03	121.41	122.22	120.28	121.98	115.08	465
2025-01-02	123.34	123.34	121.15	121.15	114.30	836
2024-12-31	121.43	121.43	121.24	121.24	114.38	20
2024-12-30	121.07	121.07	119.75	119.85	113.07	139
2024-12-27	120.36	121.85	120.12	121.61	114.73	9
2024-12-24	119.65	120.99	119.65	120.76	113.93	183
2024-12-23	119.63	119.73	119.01	119.73	112.96	3
2024-12-20	117.08	119.66	117.08	119.66	112.89	339
2024-12-19	116.93	119.05	116.61	118.98	112.25	400
2024-12-18	120.31	120.62	119.26	119.29	112.54	1,169
2024-12-17	121.25	122.52	120.55	120.97	114.13	9
2024-12-16	119.99	122.28	119.99	121.81	114.92	309
2024-12-13	120.85	121.73	120.55	121.16	113.28	304
2024-12-12	121.07	121.62	121.07	121.34	113.45	355
2024-12-11	121.75	121.86	120.97	120.97	113.10	222
2024-12-10	120.66	121.99	119.71	121.47	113.57	700
2024-12-09	121.58	121.94	121.17	121.64	113.73	17
2024-12-06	122.36	122.36	121.31	121.31	113.42	148
2024-12-05	122.77	123.00	122.28	122.28	114.32	137
2024-12-04	122.29	123.05	122.10	122.11	114.17	132
2024-12-03	125.12	125.49	124.04	124.46	116.36	354
2024-12-02	125.82	125.91	123.63	124.25	116.16	392
2024-11-29	126.68	126.68	125.53	125.78	117.60	1,060
2024-11-27	126.25	127.35	125.79	126.65	118.41	187
2024-11-26	125.21	125.62	124.75	124.86	116.74	276
2024-11-25	125.09	125.52	124.73	125.11	116.97	494
2024-11-22	124.07	124.97	123.83	124.78	116.66	687
2024-11-21	122.13	123.48	121.69	123.27	115.25	764
2024-11-20	121.20	122.30	121.20	122.25	114.30	312
2024-11-19	120.41	121.19	119.93	121.17	113.28	354
2024-11-18	120.15	120.87	119.46	120.76	112.90	328
2024-11-15	119.88	120.43	119.10	119.81	112.02	417
2024-11-14	119.38	120.27	118.64	120.18	112.36	282
2024-11-13	120.22	121.01	118.11	118.23	110.54	343
2024-11-12	119.65	120.54	119.37	120.54	112.70	900
2024-11-11	117.77	119.59	117.77	119.32	111.56	685
2024-11-08	118.43	119.23	117.87	117.87	110.20	1,153
2024-11-07	122.56	122.96	121.99	121.99	114.05	369
2024-11-06	123.13	123.60	121.03	121.41	113.52	1,327
2024-11-05	122.09	122.67	121.35	122.67	114.69	527
2024-11-04	121.54	121.94	120.35	121.05	113.17	297
2024-11-01	124.46	124.46	122.40	122.40	114.44	162

← NewerPage 8 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.