Dte Energy Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2024-08-28 | 124.26 | 125.34 | 124.02 | 124.40 | 115.38 | 701,800 |
| 2024-08-27 | 124.50 | 125.01 | 123.28 | 123.88 | 114.90 | 549,300 |
| 2024-08-26 | 124.23 | 125.51 | 123.70 | 124.67 | 115.63 | 442,200 |
| 2024-08-23 | 123.86 | 124.15 | 123.26 | 123.82 | 114.84 | 489,200 |
| 2024-08-22 | 123.48 | 123.83 | 122.37 | 123.34 | 114.40 | 757,800 |
| 2024-08-21 | 123.10 | 123.79 | 122.77 | 123.32 | 114.38 | 579,200 |
| 2024-08-20 | 123.52 | 124.02 | 122.67 | 122.93 | 114.02 | 580,700 |
| 2024-08-19 | 121.91 | 123.36 | 121.91 | 123.27 | 114.33 | 744,300 |
| 2024-08-16 | 122.44 | 122.94 | 121.44 | 121.89 | 113.05 | 2,423,800 |
| 2024-08-15 | 121.23 | 122.19 | 120.77 | 121.98 | 113.14 | 987,600 |
| 2024-08-14 | 120.95 | 122.79 | 120.54 | 122.03 | 113.18 | 767,600 |
| 2024-08-13 | 120.99 | 121.60 | 120.44 | 121.30 | 112.51 | 743,900 |
| 2024-08-12 | 119.62 | 120.65 | 119.38 | 120.60 | 111.86 | 639,800 |
| 2024-08-09 | 120.05 | 120.30 | 117.91 | 119.91 | 111.22 | 634,200 |
| 2024-08-08 | 119.25 | 120.55 | 119.15 | 119.89 | 111.20 | 804,200 |
| 2024-08-07 | 119.45 | 121.37 | 118.78 | 120.10 | 111.39 | 1,012,200 |
| 2024-08-06 | 118.79 | 120.55 | 118.13 | 119.07 | 110.44 | 1,430,700 |
| 2024-08-05 | 124.27 | 124.42 | 118.65 | 118.79 | 110.18 | 1,099,800 |
| 2024-08-02 | 125.00 | 126.76 | 121.69 | 123.24 | 114.31 | 1,256,200 |
| 2024-08-01 | 121.07 | 123.54 | 120.47 | 123.38 | 114.44 | 1,101,900 |
| 2024-07-31 | 120.69 | 120.88 | 119.56 | 120.53 | 111.79 | 1,046,700 |
| 2024-07-30 | 119.01 | 120.84 | 118.49 | 120.63 | 111.89 | 807,500 |
| 2024-07-29 | 118.21 | 119.56 | 117.44 | 119.11 | 110.48 | 882,100 |
| 2024-07-26 | 119.32 | 119.32 | 117.00 | 118.19 | 109.62 | 1,712,700 |
| 2024-07-25 | 118.32 | 120.54 | 117.21 | 118.19 | 109.62 | 1,063,500 |
| 2024-07-24 | 117.16 | 118.35 | 116.39 | 117.91 | 109.36 | 954,000 |
| 2024-07-23 | 117.04 | 117.16 | 115.80 | 115.90 | 107.50 | 647,200 |
| 2024-07-22 | 116.65 | 117.39 | 115.97 | 117.21 | 108.71 | 760,900 |
| 2024-07-19 | 117.59 | 117.59 | 115.48 | 116.09 | 107.67 | 671,500 |
| 2024-07-18 | 116.36 | 118.58 | 116.34 | 116.68 | 108.22 | 1,018,900 |
| 2024-07-17 | 115.16 | 118.53 | 114.77 | 117.34 | 108.83 | 1,274,900 |
| 2024-07-16 | 113.58 | 114.87 | 113.14 | 114.70 | 106.39 | 1,118,300 |
| 2024-07-15 | 113.84 | 114.83 | 112.65 | 113.13 | 104.93 | 1,133,600 |
| 2024-07-12 | 113.62 | 115.25 | 113.25 | 114.48 | 106.18 | 1,039,200 |
| 2024-07-11 | 109.87 | 113.50 | 109.73 | 113.18 | 104.98 | 1,904,000 |
| 2024-07-10 | 109.21 | 109.45 | 108.40 | 109.08 | 101.17 | 1,025,600 |
| 2024-07-09 | 108.75 | 109.86 | 108.57 | 108.67 | 100.79 | 968,200 |
| 2024-07-08 | 109.75 | 110.00 | 108.71 | 109.01 | 101.11 | 972,100 |
| 2024-07-05 | 109.32 | 110.17 | 108.96 | 109.77 | 101.81 | 937,900 |
| 2024-07-03 | 109.39 | 110.70 | 109.20 | 109.24 | 101.32 | 350,300 |
| 2024-07-02 | 109.53 | 109.83 | 109.00 | 109.40 | 101.47 | 727,900 |
| 2024-07-01 | 111.44 | 111.75 | 108.80 | 109.12 | 101.21 | 890,900 |
| 2024-06-28 | 111.70 | 111.72 | 110.43 | 111.01 | 102.96 | 1,566,100 |
| 2024-06-27 | 110.55 | 111.42 | 110.14 | 111.25 | 103.19 | 669,400 |
| 2024-06-26 | 109.37 | 110.81 | 108.95 | 110.45 | 102.44 | 957,200 |
| 2024-06-25 | 112.14 | 112.57 | 109.95 | 110.02 | 102.04 | 1,208,000 |
| 2024-06-24 | 110.96 | 113.17 | 110.84 | 112.80 | 104.62 | 839,700 |
| 2024-06-21 | 111.63 | 112.45 | 110.76 | 110.91 | 102.87 | 1,884,700 |
| 2024-06-20 | 110.60 | 111.84 | 110.13 | 111.12 | 103.07 | 902,000 |
| 2024-06-18 | 110.40 | 110.79 | 109.57 | 110.57 | 102.56 | 946,000 |
| 2024-06-17 | 110.32 | 111.47 | 109.83 | 110.76 | 102.73 | 1,178,400 |
| 2024-06-14 | 112.04 | 112.95 | 111.68 | 112.14 | 103.07 | 766,200 |
| 2024-06-13 | 112.51 | 113.20 | 111.44 | 112.54 | 103.43 | 1,521,200 |
| 2024-06-12 | 115.20 | 115.30 | 112.32 | 112.63 | 103.52 | 999,400 |
| 2024-06-11 | 111.69 | 113.86 | 111.37 | 113.74 | 104.54 | 1,390,300 |
| 2024-06-10 | 112.20 | 113.40 | 111.84 | 112.64 | 103.52 | 1,093,600 |
| 2024-06-07 | 112.15 | 113.15 | 112.08 | 112.33 | 103.24 | 748,000 |
| 2024-06-06 | 114.06 | 114.89 | 113.43 | 113.54 | 104.35 | 746,000 |
| 2024-06-05 | 115.95 | 116.28 | 114.39 | 114.54 | 105.27 | 822,500 |
| 2024-06-04 | 115.92 | 116.86 | 115.14 | 116.53 | 107.10 | 753,700 |
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.
