Dte Energy Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	112.19	112.86	111.96	112.66	102.58	927,100
2024-03-06	111.00	112.16	110.88	111.76	101.76	1,101,100
2024-03-05	110.00	112.11	109.74	109.99	100.15	1,269,300
2024-03-04	107.54	109.83	107.54	109.80	99.974	760,700
2024-03-01	108.03	108.31	106.12	108.11	98.435	1,322,000
2024-02-29	108.62	109.26	107.67	108.35	98.653	1,387,800
2024-02-28	107.16	108.26	106.86	108.10	98.426	906,700
2024-02-27	106.88	107.47	106.26	107.33	97.725	780,600
2024-02-26	107.82	107.82	105.96	106.19	96.687	897,300
2024-02-23	107.30	108.84	107.21	108.45	98.744	1,127,000
2024-02-22	108.22	108.22	106.79	107.02	97.442	1,486,800
2024-02-21	108.33	109.48	107.74	109.16	99.391	1,135,600
2024-02-20	107.79	109.40	107.34	107.64	98.007	1,023,100
2024-02-16	107.18	108.59	106.95	107.80	98.153	1,273,300
2024-02-15	105.89	107.81	105.89	107.77	98.125	1,231,900
2024-02-14	104.45	105.95	104.23	105.33	95.904	1,273,600
2024-02-13	105.67	106.07	103.12	104.38	95.039	1,697,600
2024-02-12	104.51	106.72	104.17	106.38	96.860	1,459,800
2024-02-09	104.20	104.67	103.14	104.41	95.066	1,118,600
2024-02-08	105.00	106.48	102.78	104.23	94.902	1,847,800
2024-02-07	104.50	105.81	103.98	105.22	95.803	1,692,900
2024-02-06	103.63	104.42	103.12	104.21	94.884	1,068,000
2024-02-05	104.06	105.14	103.26	103.92	94.620	1,395,700
2024-02-02	106.44	106.54	104.27	105.08	95.676	1,437,400
2024-02-01	104.82	107.51	104.23	107.47	97.852	1,316,700
2024-01-31	105.79	106.47	104.55	105.42	95.986	1,533,700
2024-01-30	103.48	105.70	103.07	104.56	95.203	1,614,800
2024-01-29	103.58	104.23	102.93	103.84	94.547	1,566,400
2024-01-26	104.30	104.34	103.23	103.59	94.319	1,165,300
2024-01-25	103.58	104.05	102.50	103.80	94.511	1,458,200
2024-01-24	105.31	105.31	102.17	102.36	93.199	1,491,900
2024-01-23	103.89	104.49	103.23	104.47	95.121	765,600
2024-01-22	104.23	105.43	103.27	103.90	94.602	849,000
2024-01-19	105.28	105.56	103.96	104.52	95.166	1,016,900
2024-01-18	105.02	105.32	104.00	104.85	95.467	786,000
2024-01-17	106.94	108.29	105.37	105.71	96.250	760,900
2024-01-16	107.55	108.09	106.83	107.60	97.971	1,332,400
2024-01-12	108.82	109.01	107.98	108.85	99.109	827,300
2024-01-11	110.46	110.46	107.61	108.02	98.353	519,600
2024-01-10	110.76	111.32	110.45	110.83	100.91	676,100
2024-01-09	111.11	111.56	110.60	110.95	101.02	652,900
2024-01-08	109.96	111.64	109.70	111.52	101.54	787,500
2024-01-05	110.17	111.13	109.87	110.65	100.75	985,600
2024-01-04	111.29	111.64	110.29	110.53	100.64	1,016,300
2024-01-03	112.05	112.05	110.51	110.98	101.05	1,308,000
2024-01-02	109.84	112.06	109.77	111.76	101.76	954,200
2023-12-29	109.96	110.55	109.69	110.26	100.39	691,600
2023-12-28	109.44	110.52	109.44	110.41	100.53	518,200
2023-12-27	110.00	110.08	109.30	109.69	99.873	693,100
2023-12-26	109.41	110.69	109.41	110.17	100.31	522,200
2023-12-22	110.47	111.39	109.55	109.62	99.810	950,000
2023-12-21	109.63	110.87	108.98	109.74	99.919	897,700
2023-12-20	110.62	111.25	109.32	109.34	99.555	1,165,100
2023-12-19	110.04	110.90	109.63	110.79	100.88	886,700
2023-12-18	110.23	111.06	109.42	109.82	99.992	1,026,700
2023-12-15	110.37	111.35	108.98	109.90	100.06	2,690,000
2023-12-14	114.29	114.62	112.16	112.43	101.44	1,710,300
2023-12-13	110.00	113.47	109.10	113.32	102.24	1,227,000
2023-12-12	110.43	110.43	108.58	109.92	99.175	1,211,900
2023-12-11	108.58	110.18	107.84	110.09	99.328	1,419,100

← NewerPage 12 of 79 · 4,733 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.