Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	116.34	118.57	116.34	118.54	104.19	710,800
2022-12-22	117.33	117.33	114.75	116.75	102.61	1,518,600
2022-12-21	116.09	117.45	115.85	117.43	103.21	1,013,100
2022-12-20	115.10	116.05	114.25	115.47	101.49	1,339,000
2022-12-19	115.67	116.46	114.66	115.18	101.23	885,400
2022-12-16	116.82	117.16	114.64	115.82	101.80	3,118,400
2022-12-15	120.19	120.68	118.36	119.11	103.85	1,419,600
2022-12-14	120.92	122.18	119.76	120.60	105.15	2,148,200
2022-12-13	121.73	122.41	119.08	120.46	105.03	1,587,400
2022-12-12	118.14	120.19	117.48	120.15	104.76	1,056,700
2022-12-09	117.30	118.22	116.88	117.19	102.18	1,456,400
2022-12-08	115.85	117.91	115.16	117.66	102.59	1,692,100
2022-12-07	115.71	116.72	114.15	114.41	99.753	982,100
2022-12-06	113.99	115.98	113.77	115.87	101.03	1,325,300
2022-12-05	114.20	115.20	113.80	114.06	99.448	1,798,000
2022-12-02	115.00	115.30	114.18	115.06	100.32	1,320,400
2022-12-01	117.08	118.25	116.07	116.12	101.24	1,971,100
2022-11-30	113.70	116.50	113.41	116.01	101.15	3,527,500
2022-11-29	114.76	115.29	113.46	114.13	99.509	1,209,200
2022-11-28	113.91	115.72	113.88	115.30	100.53	1,965,700
2022-11-25	114.91	115.42	114.60	114.78	100.08	387,000
2022-11-23	112.83	114.53	112.66	114.49	99.823	966,000
2022-11-22	113.68	114.90	113.10	113.67	99.108	1,425,500
2022-11-21	114.89	114.89	112.00	113.00	98.524	2,967,300
2022-11-18	114.50	116.50	114.39	114.60	99.919	2,300,300
2022-11-17	114.02	114.41	112.80	113.24	98.733	1,464,000
2022-11-16	114.48	115.99	114.43	115.18	100.42	1,618,500
2022-11-15	114.20	115.22	113.05	114.48	99.814	1,260,100
2022-11-14	114.57	115.63	112.88	113.05	98.568	1,886,300
2022-11-11	116.10	116.64	113.18	114.26	99.623	1,434,000
2022-11-10	113.60	115.77	111.38	115.54	100.74	1,872,300
2022-11-09	111.25	111.57	110.51	110.77	96.580	1,252,900
2022-11-08	111.38	112.15	110.60	111.25	96.998	1,471,800
2022-11-07	112.47	112.74	109.28	110.67	96.492	939,500
2022-11-04	112.06	113.07	110.93	112.39	97.992	2,148,900
2022-11-03	110.24	112.75	109.12	111.86	97.530	978,300
2022-11-02	112.23	113.69	110.87	111.02	96.798	1,854,400
2022-11-01	112.67	113.53	111.79	112.53	98.114	1,221,600
2022-10-31	113.31	113.35	111.34	112.11	97.748	2,481,300
2022-10-28	109.64	113.88	109.33	113.64	99.082	1,584,800
2022-10-27	109.78	112.12	108.94	109.28	95.280	2,611,000
2022-10-26	109.87	110.02	108.46	109.23	95.237	1,845,000
2022-10-25	107.54	109.37	107.21	109.13	95.150	2,279,900
2022-10-24	107.95	108.67	106.24	107.50	93.729	2,037,100
2022-10-21	106.24	107.86	105.07	107.45	93.685	2,774,800
2022-10-20	108.53	108.53	105.39	105.89	92.325	2,015,200
2022-10-19	108.48	109.47	107.77	108.63	94.714	1,606,500
2022-10-18	108.48	110.13	108.19	109.89	95.812	2,536,400
2022-10-17	105.91	107.80	105.88	107.00	93.293	1,947,400
2022-10-14	107.52	108.19	103.69	104.50	91.113	2,768,600
2022-10-13	101.87	106.81	100.64	106.51	92.865	3,531,000
2022-10-12	106.22	106.34	102.97	103.01	89.814	2,153,000
2022-10-11	106.15	107.52	105.46	106.30	92.682	2,613,800
2022-10-10	107.70	108.41	106.28	106.36	92.735	3,428,400
2022-10-07	110.71	110.87	106.68	107.49	93.720	2,693,700
2022-10-06	115.49	115.59	110.66	110.71	96.527	1,981,400
2022-10-05	117.37	117.37	114.78	116.11	101.24	1,415,400
2022-10-04	116.95	119.37	116.20	118.63	103.43	1,209,100
2022-10-03	117.30	118.00	115.12	116.93	101.95	2,087,600
2022-09-30	118.85	119.34	115.04	115.05	100.31	2,392,400

← NewerPage 17 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.