Dte Energy Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2024-06-03 | 116.49 | 117.03 | 115.82 | 116.24 | 106.83 | 1,035,000 |
| 2024-05-31 | 113.17 | 116.61 | 112.63 | 116.53 | 107.10 | 1,519,700 |
| 2024-05-30 | 111.52 | 112.81 | 111.48 | 112.75 | 103.63 | 760,400 |
| 2024-05-29 | 112.29 | 112.36 | 110.92 | 110.97 | 101.99 | 788,800 |
| 2024-05-28 | 112.85 | 114.05 | 112.84 | 113.00 | 103.86 | 879,100 |
| 2024-05-24 | 112.40 | 113.00 | 111.78 | 112.96 | 103.82 | 661,300 |
| 2024-05-23 | 114.21 | 114.48 | 112.02 | 112.06 | 102.99 | 733,800 |
| 2024-05-22 | 116.41 | 117.00 | 114.81 | 115.06 | 105.75 | 901,100 |
| 2024-05-21 | 116.67 | 117.45 | 116.21 | 117.18 | 107.70 | 596,900 |
| 2024-05-20 | 117.00 | 117.30 | 115.88 | 116.35 | 106.93 | 734,900 |
| 2024-05-17 | 116.94 | 116.94 | 116.16 | 116.60 | 107.16 | 791,500 |
| 2024-05-16 | 116.01 | 117.17 | 115.86 | 116.78 | 107.33 | 757,800 |
| 2024-05-15 | 116.00 | 116.63 | 115.69 | 116.09 | 106.70 | 599,100 |
| 2024-05-14 | 115.89 | 115.93 | 114.17 | 114.78 | 105.49 | 723,600 |
| 2024-05-13 | 115.57 | 116.41 | 115.09 | 115.31 | 105.98 | 796,200 |
| 2024-05-10 | 116.86 | 116.86 | 115.45 | 115.49 | 106.14 | 1,025,200 |
| 2024-05-09 | 114.61 | 116.50 | 114.15 | 116.33 | 106.92 | 1,461,300 |
| 2024-05-08 | 113.18 | 114.76 | 112.35 | 114.73 | 105.45 | 963,700 |
| 2024-05-07 | 113.30 | 113.85 | 112.47 | 113.34 | 104.17 | 843,800 |
| 2024-05-06 | 112.95 | 112.95 | 111.67 | 112.49 | 103.39 | 981,500 |
| 2024-05-03 | 112.55 | 112.85 | 111.45 | 112.75 | 103.63 | 1,021,100 |
| 2024-05-02 | 111.96 | 111.99 | 110.84 | 111.91 | 102.85 | 738,000 |
| 2024-05-01 | 110.31 | 112.00 | 109.92 | 111.33 | 102.32 | 1,112,900 |
| 2024-04-30 | 110.22 | 110.94 | 109.47 | 110.32 | 101.39 | 1,360,000 |
| 2024-04-29 | 109.88 | 110.91 | 109.88 | 110.83 | 101.86 | 797,900 |
| 2024-04-26 | 111.34 | 111.70 | 109.43 | 109.52 | 100.66 | 1,247,700 |
| 2024-04-25 | 110.80 | 111.87 | 109.89 | 111.14 | 102.15 | 1,408,500 |
| 2024-04-24 | 109.09 | 111.80 | 108.62 | 111.55 | 102.52 | 1,473,800 |
| 2024-04-23 | 109.74 | 111.15 | 109.53 | 110.12 | 101.21 | 950,400 |
| 2024-04-22 | 108.29 | 110.60 | 107.88 | 110.12 | 101.21 | 1,128,800 |
| 2024-04-19 | 107.09 | 108.75 | 106.80 | 108.57 | 99.784 | 999,400 |
| 2024-04-18 | 105.67 | 107.01 | 105.04 | 106.48 | 97.863 | 1,168,800 |
| 2024-04-17 | 104.04 | 105.66 | 103.33 | 105.27 | 96.751 | 1,529,200 |
| 2024-04-16 | 105.27 | 105.27 | 103.06 | 103.20 | 94.849 | 1,299,000 |
| 2024-04-15 | 106.61 | 107.06 | 104.70 | 105.52 | 96.981 | 1,331,800 |
| 2024-04-12 | 106.63 | 107.16 | 105.40 | 106.25 | 97.652 | 1,506,300 |
| 2024-04-11 | 107.28 | 107.33 | 105.42 | 106.13 | 97.542 | 1,014,900 |
| 2024-04-10 | 108.25 | 108.25 | 105.79 | 106.64 | 98.010 | 1,444,200 |
| 2024-04-09 | 110.50 | 110.62 | 109.26 | 109.87 | 100.98 | 1,068,900 |
| 2024-04-08 | 109.38 | 110.26 | 108.85 | 109.50 | 100.64 | 1,163,600 |
| 2024-04-05 | 108.77 | 109.74 | 108.35 | 109.10 | 100.27 | 1,106,100 |
| 2024-04-04 | 111.00 | 111.22 | 108.82 | 109.56 | 100.69 | 1,210,600 |
| 2024-04-03 | 111.30 | 111.41 | 110.03 | 110.26 | 101.34 | 1,256,900 |
| 2024-04-02 | 110.95 | 112.50 | 110.53 | 111.09 | 102.10 | 1,268,900 |
| 2024-04-01 | 112.14 | 112.14 | 110.28 | 110.73 | 101.77 | 847,500 |
| 2024-03-28 | 111.32 | 112.31 | 110.97 | 112.14 | 103.07 | 990,500 |
| 2024-03-27 | 107.95 | 111.41 | 107.95 | 111.30 | 102.29 | 1,668,700 |
| 2024-03-26 | 108.47 | 108.98 | 107.07 | 107.13 | 98.461 | 1,110,800 |
| 2024-03-25 | 109.30 | 109.30 | 107.89 | 108.42 | 99.646 | 1,045,100 |
| 2024-03-22 | 109.99 | 109.99 | 108.78 | 108.88 | 100.07 | 1,076,500 |
| 2024-03-21 | 110.08 | 110.72 | 109.10 | 109.15 | 100.32 | 1,200,300 |
| 2024-03-20 | 110.16 | 111.21 | 109.61 | 110.04 | 101.14 | 1,770,100 |
| 2024-03-19 | 109.86 | 111.10 | 109.52 | 110.45 | 101.51 | 1,378,000 |
| 2024-03-18 | 108.49 | 109.80 | 108.19 | 109.48 | 100.62 | 1,113,900 |
| 2024-03-15 | 108.16 | 110.03 | 108.01 | 108.48 | 99.701 | 2,305,400 |
| 2024-03-14 | 110.67 | 110.89 | 108.22 | 109.39 | 99.600 | 1,543,200 |
| 2024-03-13 | 111.45 | 112.19 | 110.82 | 111.06 | 101.12 | 1,137,900 |
| 2024-03-12 | 112.44 | 112.81 | 110.70 | 110.88 | 100.96 | 862,100 |
| 2024-03-11 | 113.01 | 114.05 | 112.28 | 112.95 | 102.84 | 1,170,400 |
| 2024-03-08 | 113.02 | 113.09 | 111.74 | 112.82 | 102.72 | 1,128,100 |
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.
