Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	107.48	108.69	106.90	108.61	97.993	2,139,000
2023-12-07	107.60	107.97	106.61	107.22	96.739	1,401,800
2023-12-06	106.93	107.72	106.64	107.33	96.838	1,152,700
2023-12-05	108.49	108.49	106.43	106.66	96.234	1,403,200
2023-12-04	107.76	109.26	107.31	108.41	97.813	1,365,900
2023-12-01	104.13	108.25	103.74	108.17	97.596	2,802,700
2023-11-30	104.29	104.30	103.37	104.11	93.933	1,568,900
2023-11-29	105.08	105.84	103.66	104.14	93.960	1,193,700
2023-11-28	104.99	106.09	104.63	105.02	94.754	1,186,600
2023-11-27	105.50	105.60	104.48	104.86	94.610	1,382,700
2023-11-24	104.76	105.93	104.65	105.37	95.070	1,220,300
2023-11-22	103.36	105.09	102.91	104.66	94.429	1,687,600
2023-11-21	103.03	103.49	102.08	103.26	93.166	1,062,400
2023-11-20	103.04	103.46	101.44	102.87	92.814	1,392,700
2023-11-17	104.01	104.01	102.66	103.60	93.473	1,502,500
2023-11-16	102.84	103.81	101.94	103.33	93.229	1,813,700
2023-11-15	101.44	103.04	101.26	102.07	92.092	1,238,200
2023-11-14	99.410	101.85	99.310	101.75	91.804	1,392,100
2023-11-13	98.550	98.690	97.430	97.660	88.113	1,599,900
2023-11-10	99.130	99.130	98.050	98.570	88.934	1,315,000
2023-11-09	98.710	99.950	98.370	98.500	88.871	2,056,000
2023-11-08	98.100	98.970	97.310	98.540	88.907	2,276,500
2023-11-07	98.740	98.860	98.140	98.530	88.898	1,375,200
2023-11-06	100.15	100.37	98.670	98.670	89.025	1,528,200
2023-11-03	100.42	101.56	99.900	100.18	90.387	1,728,700
2023-11-02	96.450	99.950	96.450	98.810	89.151	1,846,400
2023-11-01	94.200	98.080	92.580	96.610	87.166	3,470,300
2023-10-31	96.860	97.090	95.520	96.380	86.958	1,871,100
2023-10-30	96.980	98.080	95.480	96.310	86.895	1,305,000
2023-10-27	97.950	98.840	96.760	96.910	87.437	1,227,700
2023-10-26	98.320	99.900	97.990	98.350	88.736	1,275,100
2023-10-25	97.360	98.250	97.170	97.940	88.366	1,646,700
2023-10-24	96.980	98.020	96.800	97.700	88.149	1,007,400
2023-10-23	95.340	97.360	94.600	95.970	86.589	1,740,000
2023-10-20	96.840	98.060	96.650	96.650	87.202	1,427,800
2023-10-19	96.750	97.930	96.340	96.740	87.283	1,144,500
2023-10-18	98.160	98.750	96.930	97.110	87.617	1,385,800
2023-10-17	97.710	99.180	97.710	98.530	88.898	939,000
2023-10-16	98.330	98.710	97.310	98.440	88.817	1,564,200
2023-10-13	96.920	97.870	96.610	97.870	88.303	1,241,000
2023-10-12	97.420	97.840	95.310	96.020	86.634	1,774,000
2023-10-11	97.710	98.090	96.240	97.840	88.276	1,494,000
2023-10-10	96.720	97.650	96.210	97.360	87.843	869,700
2023-10-09	95.170	96.600	95.030	96.590	87.148	1,059,900
2023-10-06	92.680	95.440	90.140	95.160	85.858	2,534,100
2023-10-05	97.330	97.580	93.130	94.200	84.992	3,500,500
2023-10-04	97.900	98.040	95.590	97.110	87.617	1,444,200
2023-10-03	94.540	97.830	93.850	97.360	87.843	2,240,200
2023-10-02	98.670	99.000	94.110	95.490	86.155	2,346,400
2023-09-29	99.690	100.32	98.400	99.280	89.575	1,268,400
2023-09-28	101.10	101.15	98.580	98.630	88.989	1,739,600
2023-09-27	101.83	102.18	99.990	100.54	90.712	1,164,100
2023-09-26	105.30	105.32	102.08	102.16	92.173	1,678,000
2023-09-25	105.41	105.89	104.77	105.66	95.331	1,066,600
2023-09-22	105.66	106.53	105.35	106.21	95.828	1,982,300
2023-09-21	106.52	107.35	105.67	106.09	95.719	1,562,100
2023-09-20	106.70	107.86	105.98	106.68	96.252	806,700
2023-09-19	107.00	107.63	106.34	106.38	95.981	1,207,800
2023-09-18	106.78	107.35	106.14	107.00	96.540	1,453,400
2023-09-15	106.33	107.35	106.25	106.78	96.342	3,064,600

← NewerPage 13 of 21 · 1,255 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.