Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	106.64	107.15	106.22	106.74	95.446	1,718,300
2023-09-13	104.09	106.17	103.59	106.05	94.829	1,702,600
2023-09-12	103.05	104.21	102.62	103.92	92.925	1,220,600
2023-09-11	102.44	103.47	102.44	103.02	92.120	1,763,700
2023-09-08	102.30	102.79	102.02	102.66	91.798	1,082,900
2023-09-07	101.57	102.67	101.46	102.21	91.396	980,300
2023-09-06	100.80	101.28	100.40	100.89	90.215	1,203,600
2023-09-05	102.02	102.15	100.07	100.75	90.090	1,386,900
2023-09-01	104.01	104.13	101.31	102.18	91.369	1,110,300
2023-08-31	105.35	105.42	103.35	103.38	92.442	801,300
2023-08-30	105.08	105.43	104.18	104.74	93.658	700,800
2023-08-29	105.22	105.79	104.65	105.13	94.007	586,000
2023-08-28	105.00	105.82	104.71	104.97	93.864	750,200
2023-08-25	104.96	105.68	104.39	104.92	93.819	963,600
2023-08-24	104.84	106.72	104.30	104.45	93.399	953,400
2023-08-23	105.61	105.61	104.47	105.27	94.132	1,170,000
2023-08-22	104.86	105.39	104.41	104.97	93.864	697,400
2023-08-21	105.26	105.46	104.04	104.80	93.712	1,319,300
2023-08-18	105.04	105.93	104.67	105.59	94.418	664,400
2023-08-17	104.88	105.90	104.69	104.86	93.765	872,400
2023-08-16	104.69	105.41	104.53	104.75	93.667	1,089,800
2023-08-15	105.75	105.83	104.35	104.39	93.345	1,045,700
2023-08-14	107.68	107.80	106.01	106.54	95.268	946,900
2023-08-11	107.58	108.09	107.12	107.89	96.475	815,600
2023-08-10	108.47	109.22	106.81	107.28	95.929	925,600
2023-08-09	107.55	109.50	107.55	108.31	96.850	945,400
2023-08-08	107.72	108.27	106.95	108.15	96.707	1,065,000
2023-08-07	108.57	109.04	107.76	107.78	96.376	1,198,600
2023-08-04	109.60	110.25	107.14	107.88	96.466	1,211,800
2023-08-03	112.50	112.94	109.44	109.48	97.896	1,126,600
2023-08-02	112.74	113.84	112.70	113.09	101.12	921,800
2023-08-01	113.95	114.53	113.04	113.15	101.18	1,504,200
2023-07-31	114.01	114.95	113.65	114.30	102.21	1,191,800
2023-07-28	115.41	115.84	113.04	113.57	101.55	816,800
2023-07-27	115.87	116.73	113.98	114.34	102.24	1,363,400
2023-07-26	115.50	116.70	115.03	115.87	103.61	1,011,100
2023-07-25	115.03	115.94	114.73	115.44	103.23	768,100
2023-07-24	115.21	115.47	114.30	115.01	102.84	829,800
2023-07-21	113.50	115.42	113.02	115.12	102.94	1,082,900
2023-07-20	111.70	113.26	110.58	113.13	101.16	777,800
2023-07-19	109.68	111.28	109.68	111.24	99.470	1,015,700
2023-07-18	110.45	111.78	108.66	109.31	97.744	892,300
2023-07-17	112.94	112.94	110.64	110.66	98.952	831,800
2023-07-14	113.13	113.41	112.43	112.95	101.00	859,000
2023-07-13	112.86	113.44	112.40	113.43	101.43	908,300
2023-07-12	111.42	113.16	111.38	112.81	100.87	1,177,400
2023-07-11	109.67	110.98	109.27	110.85	99.122	766,300
2023-07-10	109.66	110.05	108.25	109.50	97.914	986,700
2023-07-07	110.14	110.97	109.78	109.99	98.352	1,172,000
2023-07-06	111.90	111.91	110.93	111.17	99.408	1,233,300
2023-07-05	110.93	113.08	110.88	112.50	100.60	1,325,600
2023-07-03	110.02	111.27	109.48	111.25	99.479	676,500
2023-06-30	109.61	110.22	108.57	110.02	98.379	1,578,700
2023-06-29	108.17	110.07	107.86	109.25	97.691	1,641,800
2023-06-28	110.61	110.61	108.37	108.97	97.440	1,976,700
2023-06-27	110.53	111.37	110.41	110.67	98.961	931,400
2023-06-26	110.35	110.96	109.26	110.50	98.809	1,240,200
2023-06-23	113.27	113.27	109.54	110.00	98.361	2,196,200
2023-06-22	114.00	114.52	112.28	112.94	100.99	1,180,100
2023-06-21	112.73	113.94	111.51	113.62	101.60	1,591,600

← NewerPage 14 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.