Dte Energy Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-10-23 | 132.79 | 133.00 | 131.41 | 131.89 | 131.89 | 1,171,100 |
| 2026-10-22 | 130.06 | 133.13 | 130.00 | 133.06 | 133.06 | 1,115,900 |
| 2026-10-21 | 130.05 | 130.13 | 129.26 | 129.65 | 129.65 | 1,179,100 |
| 2026-10-20 | 127.63 | 129.61 | 127.27 | 129.32 | 129.32 | 1,004,200 |
| 2026-10-19 | 129.14 | 129.30 | 126.51 | 126.93 | 126.93 | 1,901,800 |
| 2026-10-16 | 128.67 | 129.97 | 128.07 | 129.73 | 129.73 | 2,104,300 |
| 2026-10-15 | 130.16 | 130.25 | 127.73 | 128.33 | 128.33 | 1,214,400 |
| 2026-10-14 | 128.21 | 128.50 | 126.60 | 128.31 | 128.31 | 1,476,300 |
| 2026-10-13 | 128.60 | 128.80 | 126.08 | 128.33 | 128.33 | 1,254,300 |
| 2026-10-12 | 127.15 | 128.13 | 126.50 | 128.05 | 128.05 | 1,397,500 |
| 2026-10-09 | 126.83 | 127.37 | 126.52 | 126.90 | 126.90 | 1,176,600 |
| 2026-10-08 | 126.95 | 127.73 | 126.11 | 127.10 | 127.10 | 1,296,300 |
| 2026-10-07 | 128.11 | 128.67 | 127.05 | 127.24 | 127.24 | 1,391,200 |
| 2026-10-06 | 125.73 | 128.23 | 125.48 | 128.22 | 128.22 | 1,619,800 |
| 2026-10-05 | 124.65 | 126.31 | 123.76 | 125.04 | 125.04 | 1,852,100 |
| 2026-10-02 | 124.00 | 125.36 | 123.99 | 124.45 | 124.45 | 1,720,800 |
| 2026-10-01 | 121.34 | 123.49 | 120.60 | 123.27 | 123.27 | 2,164,400 |
| 2026-09-30 | 122.97 | 123.00 | 121.74 | 121.80 | 121.80 | 2,248,400 |
| 2026-09-29 | 120.24 | 122.91 | 119.68 | 122.39 | 122.39 | 3,042,100 |
| 2026-09-28 | 121.35 | 121.80 | 120.37 | 120.83 | 120.83 | 2,366,600 |
| 2026-09-25 | 121.06 | 121.47 | 120.24 | 121.44 | 121.44 | 2,022,600 |
| 2026-09-24 | 123.53 | 124.13 | 121.05 | 121.18 | 121.18 | 1,682,500 |
| 2026-09-23 | 125.00 | 125.29 | 122.50 | 122.89 | 122.89 | 1,850,300 |
| 2026-09-22 | 126.18 | 126.77 | 125.13 | 125.41 | 125.41 | 2,683,600 |
| 2026-09-21 | 127.26 | 127.49 | 125.76 | 126.13 | 126.13 | 2,179,500 |
| 2026-09-18 | 129.26 | 129.52 | 128.18 | 128.52 | 127.36 | 3,136,000 |
| 2026-09-17 | 131.27 | 131.68 | 129.83 | 130.44 | 129.26 | 2,248,800 |
| 2026-09-16 | 131.45 | 131.75 | 129.77 | 130.70 | 129.52 | 2,284,800 |
| 2026-09-15 | 131.21 | 131.99 | 129.62 | 130.40 | 129.22 | 1,611,000 |
| 2026-09-14 | 133.05 | 133.60 | 130.80 | 131.13 | 129.94 | 1,940,600 |
| 2026-09-11 | 135.45 | 135.45 | 132.29 | 132.58 | 131.38 | 1,683,900 |
| 2026-09-10 | 136.60 | 137.00 | 134.30 | 134.34 | 133.12 | 1,471,000 |
| 2026-09-09 | 137.00 | 137.49 | 135.00 | 136.06 | 134.83 | 1,144,600 |
| 2026-09-08 | 136.00 | 138.01 | 136.00 | 137.26 | 136.02 | 1,259,500 |
| 2026-09-04 | 136.29 | 137.67 | 135.59 | 136.08 | 134.85 | 1,170,200 |
| 2026-09-03 | 136.73 | 137.21 | 136.07 | 137.07 | 135.83 | 967,100 |
| 2026-09-02 | 136.17 | 136.39 | 134.35 | 136.05 | 134.82 | 1,169,200 |
| 2026-09-01 | 136.59 | 137.02 | 135.00 | 136.06 | 134.83 | 1,050,300 |
| 2026-08-31 | 135.51 | 136.38 | 134.36 | 135.63 | 134.40 | 1,430,000 |
| 2026-08-28 | 137.23 | 137.23 | 135.30 | 135.86 | 134.63 | 877,200 |
| 2026-08-27 | 136.00 | 136.98 | 135.82 | 136.24 | 135.01 | 1,243,000 |
| 2026-08-26 | 136.07 | 137.87 | 136.07 | 137.71 | 136.46 | 1,166,300 |
| 2026-08-25 | 135.90 | 136.86 | 135.34 | 136.14 | 134.91 | 1,268,800 |
| 2026-08-24 | 135.51 | 136.10 | 134.67 | 135.66 | 134.43 | 1,445,600 |
| 2026-08-21 | 138.48 | 138.48 | 135.07 | 135.22 | 133.99 | 1,135,800 |
| 2026-08-20 | 138.30 | 139.88 | 138.05 | 138.15 | 136.90 | 1,004,700 |
| 2026-08-19 | 141.35 | 141.36 | 138.93 | 139.18 | 137.92 | 1,069,000 |
| 2026-08-18 | 142.40 | 143.24 | 140.14 | 140.21 | 138.94 | 976,600 |
| 2026-08-17 | 140.32 | 141.18 | 139.62 | 141.15 | 139.87 | 1,300,200 |
| 2026-08-14 | 139.34 | 141.21 | 139.24 | 140.84 | 139.56 | 870,500 |
| 2026-08-13 | 139.28 | 139.94 | 138.73 | 139.53 | 138.27 | 1,891,500 |
| 2026-08-12 | 137.92 | 138.93 | 137.50 | 138.68 | 137.42 | 1,287,000 |
| 2026-08-11 | 136.78 | 138.08 | 135.76 | 137.64 | 136.39 | 1,264,300 |
| 2026-08-10 | 139.17 | 139.33 | 136.47 | 136.78 | 135.54 | 1,638,000 |
| 2026-08-07 | 139.45 | 141.35 | 138.55 | 139.87 | 138.60 | 1,242,300 |
| 2026-08-06 | 141.10 | 141.42 | 138.66 | 139.97 | 138.70 | 1,297,800 |
| 2026-08-05 | 141.26 | 141.62 | 138.50 | 139.66 | 138.39 | 1,823,200 |
| 2026-08-04 | 140.73 | 142.27 | 139.28 | 141.72 | 140.44 | 1,500,900 |
| 2026-08-03 | 141.58 | 143.34 | 140.40 | 141.72 | 140.44 | 1,381,300 |
| 2026-07-31 | 141.59 | 142.40 | 140.50 | 141.87 | 140.58 | 1,596,700 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|
| 2021-07-01 | 47:40 |
Dividends
| Ex-date | Amount |
|---|
| 2026-09-21 | 1.1650 USD |
| 2026-06-22 | 1.1650 USD |
| 2026-03-16 | 1.1650 USD |
| 2025-12-15 | 1.1650 USD |
| 2025-09-15 | 1.0900 USD |
| 2025-06-16 | 1.0900 USD |
| 2025-03-17 | 1.0900 USD |
| 2024-12-16 | 1.0900 USD |
| 2024-09-16 | 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 | 1.0847 USD |
| 2021-03-12 | 1.0847 USD |
| 2020-12-18 | 1.0847 USD |
| 2020-09-18 | 1.0122 USD |
| 2020-06-12 | 1.0122 USD |
| 2020-03-13 | 1.0122 USD |
| 2019-12-13 | 1.0122 USD |
| 2019-09-13 | 0.9448 USD |
| 2019-06-14 | 0.9448 USD |
| 2019-03-15 | 0.9448 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
