DTE Energy Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	122.57	125.22	122.57	125.15	117.01	209
2024-10-30	124.19	124.65	123.54	123.79	115.74	16
2024-10-29	125.95	126.43	124.19	124.42	116.33	231
2024-10-28	127.65	127.79	126.54	126.65	118.41	188
2024-10-25	130.00	130.70	126.96	127.21	118.93	916
2024-10-24	129.99	131.87	129.44	129.44	121.02	1,244
2024-10-23	128.50	129.84	127.84	129.83	121.38	585
2024-10-22	127.24	128.48	127.15	128.26	119.92	243
2024-10-21	129.57	129.57	127.46	127.91	119.59	35
2024-10-18	128.27	129.99	128.06	128.85	120.47	202
2024-10-17	128.66	128.94	128.14	128.34	119.99	739
2024-10-16	127.56	128.55	127.40	128.55	120.19	92
2024-10-15	126.92	127.91	126.37	127.71	119.40	258
2024-10-14	124.99	125.65	124.27	125.65	117.48	28
2024-10-11	124.05	125.16	123.85	124.78	116.66	231
2024-10-10	125.04	125.44	123.89	124.11	116.04	410
2024-10-09	125.58	125.95	124.44	124.55	116.44	292
2024-10-08	125.91	126.34	125.29	125.86	117.67	27
2024-10-07	126.28	126.88	125.32	125.49	117.33	164
2024-10-04	126.33	127.09	125.83	126.92	118.66	162
2024-10-03	128.96	129.01	127.41	127.50	119.20	282
2024-10-02	127.43	128.84	126.92	128.21	119.87	198
2024-10-01	128.94	129.47	128.00	128.71	120.34	509
2024-09-30	128.57	128.57	126.86	128.22	119.88	121
2024-09-27	126.41	127.59	125.70	127.24	118.96	172
2024-09-26	125.40	126.47	124.64	125.69	117.51	248
2024-09-25	125.71	126.23	124.27	124.79	116.67	162
2024-09-24	125.52	127.09	124.99	125.49	117.33	143
2024-09-23	125.58	126.68	125.25	126.25	118.04	36
2024-09-20	124.44	125.19	123.00	125.05	116.91	109
2024-09-19	123.77	124.47	123.00	124.18	116.10	138
2024-09-18	126.05	126.05	124.22	124.22	116.14	187
2024-09-17	126.41	126.70	125.44	125.81	117.62	275
2024-09-16	126.67	126.78	125.82	126.34	118.12	43
2024-09-13	124.52	125.91	123.82	125.91	117.72	208
2024-09-12	124.70	124.70	123.61	124.46	115.41	161
2024-09-11	125.78	125.78	123.21	124.04	115.02	520
2024-09-10	125.29	125.92	124.37	125.59	116.46	262
2024-09-09	122.95	124.79	122.41	124.53	115.47	23
2024-09-06	124.19	124.66	123.48	123.48	114.50	257
2024-09-05	127.10	127.10	122.89	124.22	115.19	850
2024-09-04	125.90	127.47	125.44	125.77	116.63	244
2024-09-03	125.24	126.52	124.46	126.44	117.25	255
2024-08-30	124.80	125.12	123.99	124.19	115.16	351
2024-08-29	124.65	124.65	123.24	124.20	115.17	320
2024-08-28	124.43	125.39	123.80	124.34	115.30	156
2024-08-27	124.24	125.17	123.30	123.57	114.58	253
2024-08-23	124.70	124.70	123.27	123.71	114.71	10
2024-08-22	123.55	123.88	122.87	122.88	113.94	241
2024-08-21	123.43	123.51	122.81	123.45	114.47	27
2024-08-20	123.56	124.05	122.95	123.14	114.19	16
2024-08-19	122.03	122.91	121.80	122.75	113.82	221
2024-08-16	122.52	122.88	121.59	122.36	113.46	1,404
2024-08-15	120.99	122.32	120.91	121.82	112.96	482
2024-08-14	121.22	122.30	120.76	122.30	113.41	1,705
2024-08-13	121.98	121.98	120.63	120.80	112.02	143
2024-08-12	121.31	121.31	119.37	119.99	111.26	291
2024-08-09	118.40	120.25	117.93	120.13	111.39	181
2024-08-08	119.56	120.28	118.95	120.05	111.32	73
2024-08-07	120.02	121.37	118.96	120.53	111.76	398

← NewerPage 9 of 18 · 1,027 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.