Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	103.81	104.74	102.27	102.66	91.024	912,800
2023-03-22	105.83	106.49	103.97	103.98	92.194	1,055,100
2023-03-21	108.45	108.45	104.76	106.29	94.242	1,285,600
2023-03-20	107.33	108.84	107.33	108.40	96.113	1,742,100
2023-03-17	108.07	108.46	106.44	107.04	94.907	2,379,600
2023-03-16	108.61	110.07	108.05	109.22	95.996	1,380,900
2023-03-15	107.32	109.91	106.58	108.97	95.776	1,701,800
2023-03-14	107.73	108.36	106.22	107.48	94.467	1,349,200
2023-03-13	104.59	109.10	104.25	106.87	93.930	1,337,200
2023-03-10	107.05	107.19	103.81	104.48	91.830	1,153,500
2023-03-09	107.82	108.78	106.28	106.73	93.807	1,271,800
2023-03-08	106.29	107.48	105.98	107.33	94.335	1,253,500
2023-03-07	108.92	109.12	105.56	106.30	93.429	2,667,900
2023-03-06	109.21	110.28	108.66	108.92	95.732	1,384,300
2023-03-03	108.31	109.56	107.50	109.35	96.110	1,399,900
2023-03-02	106.68	108.36	106.47	108.36	95.240	1,891,500
2023-03-01	108.63	108.91	106.11	106.86	93.922	1,910,000
2023-02-28	111.00	111.38	109.41	109.71	96.427	2,037,900
2023-02-27	113.55	114.09	111.23	111.54	98.035	1,374,300
2023-02-24	111.40	113.10	110.64	113.00	99.318	1,745,000
2023-02-23	114.91	114.91	111.48	112.32	98.720	1,248,900
2023-02-22	113.58	113.88	112.25	112.81	99.151	1,389,300
2023-02-21	114.77	114.81	112.92	113.24	99.529	1,283,700
2023-02-17	113.67	115.78	113.19	115.30	101.34	1,025,800
2023-02-16	113.16	113.94	111.92	113.40	99.670	1,167,600
2023-02-15	113.10	114.42	112.91	114.21	100.38	996,700
2023-02-14	113.98	114.42	113.35	113.70	99.933	1,231,900
2023-02-13	113.68	114.21	113.36	114.04	100.23	592,400
2023-02-10	112.31	113.70	112.02	113.68	99.916	888,900
2023-02-09	112.53	113.19	111.70	112.00	98.439	1,636,000
2023-02-08	112.47	113.18	111.43	112.28	98.685	1,045,200
2023-02-07	113.14	113.93	111.96	113.71	99.942	1,030,800
2023-02-06	112.52	113.88	112.13	113.82	100.04	850,500
2023-02-03	113.72	114.08	110.73	112.76	99.107	1,423,700
2023-02-02	116.37	117.19	114.53	114.71	100.82	1,707,800
2023-02-01	115.66	116.87	115.03	116.19	102.12	1,491,200
2023-01-31	115.10	116.38	114.00	116.37	102.28	1,168,500
2023-01-30	113.36	115.26	113.15	114.33	100.49	888,700
2023-01-27	113.14	114.01	112.47	113.59	99.837	891,100
2023-01-26	112.97	113.78	112.51	113.35	99.626	723,400
2023-01-25	112.84	113.44	112.31	113.41	99.679	884,200
2023-01-24	114.32	114.32	112.30	113.43	99.696	743,900
2023-01-23	114.06	114.85	113.11	113.77	99.995	1,032,300
2023-01-20	112.46	114.06	110.45	113.97	100.17	1,566,900
2023-01-19	113.88	113.94	112.26	112.56	98.931	823,700
2023-01-18	117.79	117.79	113.77	113.90	100.11	1,313,100
2023-01-17	118.21	118.90	116.97	117.31	103.11	1,192,400
2023-01-13	118.73	118.94	117.13	117.93	103.65	870,700
2023-01-12	120.95	121.25	119.10	119.39	104.93	947,500
2023-01-11	119.84	121.32	119.84	120.72	106.10	669,400
2023-01-10	120.10	120.19	119.02	120.02	105.49	661,700
2023-01-09	119.17	121.22	119.17	120.46	105.87	899,800
2023-01-06	117.76	119.84	117.15	119.44	104.98	817,500
2023-01-05	118.74	119.41	116.41	116.58	102.46	838,900
2023-01-04	118.40	120.39	118.25	119.56	105.08	971,100
2023-01-03	117.75	118.34	116.21	117.86	103.59	810,900
2022-12-30	119.07	119.16	116.51	117.53	103.30	550,500
2022-12-29	118.67	119.76	118.60	119.18	104.75	530,500
2022-12-28	119.39	120.16	118.06	118.22	103.91	603,400
2022-12-27	118.90	119.60	118.31	119.23	104.79	579,500

← NewerPage 16 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.