Dte Energy Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	18.180	18.180	18.050	18.110	16.939	21,000
2025-11-06	18.180	18.210	18.063	18.170	16.995	11,200
2025-11-05	18.140	18.190	18.050	18.160	16.986	18,100
2025-11-04	18.190	18.190	17.941	18.100	16.930	13,700
2025-11-03	18.230	18.230	18.056	18.080	16.911	14,000
2025-10-31	18.020	18.250	18.020	18.180	17.004	23,800
2025-10-30	18.178	18.235	18.020	18.020	16.855	6,100
2025-10-29	18.438	18.438	18.250	18.290	17.107	5,700
2025-10-28	18.400	18.450	18.320	18.374	17.186	9,800
2025-10-27	18.320	18.530	18.320	18.410	17.220	19,200
2025-10-24	18.330	18.380	18.210	18.320	17.135	11,800

← NewerPage 5 of 5 · 251 trading days

Stock splits

No stock splits on record.

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