See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.58▲ 2.12%
← 0I6Q.LSE stock page

DTE Energy Co. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-19131.00131.00127.06127.86127.8689
2026-10-15128.64132.00127.80128.15128.1576
2026-10-14127.72129.74126.78128.02128.02448
2026-10-13126.43129.02126.00128.67128.67295
2026-10-12127.99130.00126.00127.94127.94216
2026-10-09128.10128.10126.55126.80126.8042
2026-10-08125.00128.56125.00127.55127.55435
2026-10-07129.62129.62126.96128.07128.0747
2026-10-06126.94127.13124.43127.04127.04600
2026-10-05125.58127.50123.85125.82125.82511
2026-10-02123.27125.38122.06124.43124.43116
2026-10-01122.51123.51120.57122.90122.90583
2026-09-30125.00125.00120.00122.41122.4199
2026-09-29120.01122.53120.01122.44122.4469
2026-09-28121.92122.32120.01121.12121.1267
2026-09-25123.00123.00120.26121.19121.19256
2026-09-24124.13124.13121.88121.88121.8847
2026-09-23127.14127.14122.92123.18123.1863
2026-09-22124.88127.52124.88126.13126.13101
Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-211.1650 USD
2026-06-221.1650 USD
2026-03-131.1650 USD
2025-12-121.1650 USD
2025-09-121.0900 USD
2025-06-131.0900 USD
2025-03-141.0900 USD
2024-12-161.0900 USD
2024-09-131.0200 USD
2024-06-171.0200 USD
2024-03-151.0200 USD
2023-12-151.0200 USD
2023-09-150.9525 USD
2023-06-150.9525 USD
2023-03-170.9525 USD
2022-12-160.9525 USD
2022-09-160.8850 USD
2022-06-160.8850 USD
2022-03-180.8850 USD
2021-12-170.8850 USD
2021-09-170.8250 USD
2021-06-180.9232 USD
2021-03-120.9232 USD
2020-12-180.9232 USD
2020-09-180.8615 USD
2020-06-120.8615 USD
2020-03-130.8615 USD
2019-12-130.8615 USD
2019-09-130.8041 USD
2019-06-140.8041 USD
2019-03-150.8041 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.