Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	114.28	114.36	113.04	113.19	101.21	1,789,200
2023-06-16	114.56	115.17	113.89	114.12	102.05	4,874,900
2023-06-15	112.73	114.16	112.11	113.91	101.86	1,854,900
2023-06-14	112.67	114.63	112.57	112.95	100.15	2,699,300
2023-06-13	110.22	112.57	109.99	112.35	99.616	1,897,100
2023-06-12	111.80	112.00	110.50	111.16	98.560	1,429,400
2023-06-09	112.03	112.83	111.20	111.43	98.800	1,605,600
2023-06-08	111.07	112.39	110.35	111.97	99.279	1,651,900
2023-06-07	109.74	111.52	108.79	111.25	98.640	1,525,900
2023-06-06	110.45	110.55	109.23	109.59	97.168	1,378,000
2023-06-05	109.08	110.78	108.83	109.37	96.973	1,259,400
2023-06-02	106.41	109.32	106.23	108.88	96.539	1,596,800
2023-06-01	107.87	108.11	105.77	107.26	95.103	1,515,600
2023-05-31	106.64	108.22	106.35	107.60	95.404	1,546,400
2023-05-30	106.60	107.29	106.08	106.44	94.375	993,900
2023-05-26	106.80	107.05	105.66	106.51	94.438	785,800
2023-05-25	108.00	108.66	106.62	106.99	94.863	1,105,900
2023-05-24	109.04	109.31	108.24	108.48	96.184	1,265,900
2023-05-23	108.70	110.47	108.69	109.16	96.787	1,917,300
2023-05-22	108.84	109.66	108.54	108.91	96.566	784,200
2023-05-19	109.42	109.66	108.52	108.56	96.255	1,202,400
2023-05-18	108.39	109.22	107.83	108.90	96.557	1,257,200
2023-05-17	110.60	110.60	108.60	109.10	96.734	858,700
2023-05-16	112.82	112.82	110.02	110.26	97.762	759,700
2023-05-15	113.73	113.89	111.59	112.75	99.970	671,500
2023-05-12	113.68	114.32	112.70	113.45	100.59	733,600
2023-05-11	113.73	114.06	112.40	113.06	100.25	872,300
2023-05-10	114.00	114.83	112.71	113.97	101.05	1,067,400
2023-05-09	112.83	113.70	112.21	113.32	100.48	859,900
2023-05-08	112.73	113.76	112.18	113.00	100.19	791,800
2023-05-05	112.22	113.36	112.22	113.36	100.51	823,200
2023-05-04	111.89	112.93	110.96	112.68	99.908	751,400
2023-05-03	112.41	113.12	111.27	111.63	98.977	856,900
2023-05-02	113.16	113.16	111.00	111.60	98.951	936,700
2023-05-01	112.00	113.92	111.75	112.96	100.16	1,092,000
2023-04-28	113.40	114.16	111.27	112.41	99.669	1,088,400
2023-04-27	112.45	116.02	112.45	113.45	100.59	1,126,500
2023-04-26	114.08	115.10	112.92	112.97	100.17	1,027,700
2023-04-25	114.35	115.63	113.95	114.81	101.80	791,800
2023-04-24	113.72	114.46	112.96	114.34	101.38	589,500
2023-04-21	114.31	114.33	112.93	113.69	100.80	534,600
2023-04-20	113.00	113.55	112.24	113.37	100.52	1,079,200
2023-04-19	112.63	113.51	112.16	112.81	100.02	826,300
2023-04-18	112.44	112.78	111.60	112.04	99.341	1,121,100
2023-04-17	113.29	113.85	111.77	112.70	99.926	1,022,200
2023-04-14	112.44	113.35	112.03	112.98	100.17	1,418,100
2023-04-13	113.13	113.86	111.27	113.18	100.35	1,504,000
2023-04-12	114.03	114.63	113.23	113.72	100.83	1,499,400
2023-04-11	113.64	114.33	113.12	113.91	101.00	997,400
2023-04-10	113.14	113.85	112.22	113.59	100.72	1,179,000
2023-04-06	112.77	114.01	112.45	113.85	100.95	1,754,000
2023-04-05	109.13	112.64	109.13	112.13	99.421	1,212,200
2023-04-04	109.04	109.33	108.30	108.71	96.388	1,462,400
2023-04-03	109.12	109.81	107.97	108.99	96.636	1,603,400
2023-03-31	108.84	109.61	108.25	109.54	97.124	1,693,500
2023-03-30	108.33	109.01	108.18	108.69	96.370	840,100
2023-03-29	106.78	108.56	106.78	107.94	95.705	935,300
2023-03-28	105.64	107.42	105.30	106.25	94.207	919,600
2023-03-27	107.44	107.87	105.22	105.69	93.710	1,495,900
2023-03-24	102.95	106.79	102.86	106.75	94.650	1,022,900

← NewerPage 15 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.