DTE Energy Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 131.00 | 131.00 | 127.06 | 127.86 | 127.86 | 89 |
| 2026-10-15 | 128.64 | 132.00 | 127.80 | 128.15 | 128.15 | 76 |
| 2026-10-14 | 127.72 | 129.74 | 126.78 | 128.02 | 128.02 | 448 |
| 2026-10-13 | 126.43 | 129.02 | 126.00 | 128.67 | 128.67 | 295 |
| 2026-10-12 | 127.99 | 130.00 | 126.00 | 127.94 | 127.94 | 216 |
| 2026-10-09 | 128.10 | 128.10 | 126.55 | 126.80 | 126.80 | 42 |
| 2026-10-08 | 125.00 | 128.56 | 125.00 | 127.55 | 127.55 | 435 |
| 2026-10-07 | 129.62 | 129.62 | 126.96 | 128.07 | 128.07 | 47 |
| 2026-10-06 | 126.94 | 127.13 | 124.43 | 127.04 | 127.04 | 600 |
| 2026-10-05 | 125.58 | 127.50 | 123.85 | 125.82 | 125.82 | 511 |
| 2026-10-02 | 123.27 | 125.38 | 122.06 | 124.43 | 124.43 | 116 |
| 2026-10-01 | 122.51 | 123.51 | 120.57 | 122.90 | 122.90 | 583 |
| 2026-09-30 | 125.00 | 125.00 | 120.00 | 122.41 | 122.41 | 99 |
| 2026-09-29 | 120.01 | 122.53 | 120.01 | 122.44 | 122.44 | 69 |
| 2026-09-28 | 121.92 | 122.32 | 120.01 | 121.12 | 121.12 | 67 |
| 2026-09-25 | 123.00 | 123.00 | 120.26 | 121.19 | 121.19 | 256 |
| 2026-09-24 | 124.13 | 124.13 | 121.88 | 121.88 | 121.88 | 47 |
| 2026-09-23 | 127.14 | 127.14 | 122.92 | 123.18 | 123.18 | 63 |
| 2026-09-22 | 124.88 | 127.52 | 124.88 | 126.13 | 126.13 | 101 |
| 2026-09-21 | 126.23 | 128.78 | 126.23 | 126.40 | 126.40 | 211 |
| 2026-09-18 | 129.81 | 132.82 | 127.39 | 128.77 | 127.61 | 219 |
| 2026-09-17 | 130.80 | 132.25 | 129.92 | 130.70 | 129.52 | 115 |
| 2026-09-16 | 131.70 | 131.70 | 129.77 | 131.13 | 129.94 | 127 |
| 2026-09-15 | 131.92 | 132.42 | 129.57 | 130.48 | 129.30 | 596 |
| 2026-09-14 | 133.50 | 135.74 | 131.40 | 131.99 | 130.80 | 174 |
| 2026-09-11 | 134.07 | 137.12 | 133.14 | 133.40 | 132.19 | 19 |
| 2026-09-10 | 134.00 | 137.92 | 134.00 | 134.94 | 133.72 | 72 |
| 2026-09-09 | 137.96 | 138.88 | 135.14 | 136.12 | 134.89 | 1,980 |
| 2026-09-08 | 136.00 | 138.00 | 135.03 | 137.77 | 136.52 | 321 |
| 2026-09-04 | 136.68 | 137.62 | 135.93 | 135.93 | 134.70 | 76 |
| 2026-09-03 | 135.00 | 138.50 | 135.00 | 136.93 | 135.69 | 103 |
| 2026-09-02 | 134.98 | 137.14 | 134.35 | 136.22 | 134.99 | 42 |
| 2026-09-01 | 136.82 | 138.36 | 134.84 | 135.32 | 134.10 | 124 |
| 2026-08-28 | 138.00 | 138.00 | 135.46 | 135.46 | 134.23 | 129 |
| 2026-08-27 | 141.00 | 144.23 | 135.65 | 136.48 | 135.25 | 956 |
| 2026-08-26 | 136.13 | 138.35 | 135.51 | 137.43 | 136.19 | 35 |
| 2026-08-25 | 135.66 | 139.38 | 130.00 | 136.51 | 135.28 | 121 |
| 2026-08-24 | 139.06 | 139.47 | 134.60 | 135.79 | 134.56 | 327 |
| 2026-08-21 | 139.26 | 140.00 | 135.98 | 136.15 | 134.92 | 103 |
| 2026-08-20 | 137.79 | 140.69 | 137.79 | 138.66 | 137.41 | 256 |
| 2026-08-19 | 143.80 | 145.24 | 138.75 | 139.88 | 138.61 | 495 |
| 2026-08-18 | 141.90 | 143.00 | 141.14 | 141.14 | 139.86 | 20 |
| 2026-08-17 | 144.40 | 145.09 | 139.01 | 141.05 | 139.77 | 210 |
| 2026-08-14 | 140.18 | 141.97 | 136.49 | 140.89 | 139.62 | 12 |
| 2026-08-13 | 140.75 | 140.75 | 137.67 | 139.24 | 137.98 | 7 |
| 2026-08-12 | 137.12 | 139.95 | 136.94 | 138.30 | 137.05 | 9 |
| 2026-08-11 | 137.84 | 139.40 | 135.56 | 137.45 | 136.21 | 108 |
| 2026-08-10 | 139.23 | 141.98 | 135.02 | 137.98 | 136.73 | 113 |
| 2026-08-07 | 139.97 | 143.62 | 134.12 | 140.60 | 139.33 | 15 |
| 2026-08-06 | 138.27 | 142.06 | 137.83 | 138.91 | 137.65 | 8 |
| 2026-08-05 | 142.83 | 142.83 | 138.57 | 139.42 | 138.16 | 123 |
| 2026-08-04 | 142.69 | 144.60 | 139.09 | 141.34 | 140.06 | 20 |
| 2026-08-03 | 143.09 | 143.30 | 140.78 | 141.35 | 140.07 | 60 |
| 2026-07-31 | 138.13 | 144.11 | 138.13 | 141.39 | 140.11 | 21 |
| 2026-07-30 | 142.88 | 144.82 | 141.31 | 141.89 | 140.61 | 8 |
| 2026-07-29 | 150.53 | 151.81 | 144.00 | 144.00 | 142.70 | 17 |
| 2026-07-28 | 151.72 | 151.99 | 143.66 | 147.60 | 146.26 | 18 |
| 2026-07-27 | 149.47 | 152.15 | 147.39 | 147.56 | 146.23 | 84 |
| 2026-07-24 | 149.31 | 150.78 | 148.12 | 149.31 | 147.96 | 12 |
| 2026-07-23 | 150.03 | 150.03 | 146.90 | 148.22 | 146.88 | 1,680 |
Page 1 of 3 · 121 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.