Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	122.61	122.81	118.08	118.22	103.08	1,259,700
2022-09-28	123.17	123.89	121.21	123.16	107.38	986,100
2022-09-27	123.54	123.96	121.02	121.70	106.11	1,333,500
2022-09-26	125.13	125.34	121.81	123.01	107.25	1,326,800
2022-09-23	125.34	126.07	124.08	125.66	109.56	938,900
2022-09-22	126.34	127.55	125.88	126.58	110.36	1,288,000
2022-09-21	129.48	130.26	126.57	126.59	110.37	1,766,100
2022-09-20	130.10	130.29	127.69	128.67	112.19	2,130,400
2022-09-19	129.27	131.13	128.98	130.90	114.13	1,187,300
2022-09-16	129.27	130.60	129.27	129.90	113.26	2,116,800
2022-09-15	133.38	133.38	130.48	130.60	113.10	1,991,900
2022-09-14	133.42	135.21	133.15	134.05	116.09	1,042,400
2022-09-13	135.13	135.51	132.07	132.98	115.16	1,145,000
2022-09-12	135.75	136.63	135.21	135.97	117.75	824,100
2022-09-09	134.59	135.79	134.00	135.50	117.34	781,800
2022-09-08	134.84	135.74	134.09	134.68	116.63	922,200
2022-09-07	131.98	135.37	131.98	135.29	117.16	947,100
2022-09-06	131.56	132.83	131.00	131.20	113.62	796,900
2022-09-02	132.82	133.92	130.73	131.14	113.57	765,700
2022-09-01	130.23	133.06	129.69	132.74	114.95	1,147,100
2022-08-31	131.27	131.77	130.10	130.34	112.87	1,007,600
2022-08-30	132.82	133.49	130.89	131.45	113.83	581,300
2022-08-29	132.89	134.53	131.61	133.50	115.61	814,000
2022-08-26	135.01	135.19	133.17	133.22	115.37	750,800
2022-08-25	134.42	134.83	133.48	134.79	116.73	581,800
2022-08-24	134.28	134.53	133.44	134.26	116.27	662,100
2022-08-23	134.60	134.60	133.25	133.88	115.94	693,400
2022-08-22	135.62	136.05	134.36	134.64	116.60	827,300
2022-08-19	135.77	136.54	135.29	136.14	117.90	1,010,100
2022-08-18	135.23	135.91	135.05	135.44	117.29	751,200
2022-08-17	136.12	136.41	134.70	134.97	116.88	1,169,100
2022-08-16	135.94	136.77	135.67	136.09	117.85	649,700
2022-08-15	134.79	136.26	134.19	136.06	117.83	709,100
2022-08-12	133.97	135.02	133.87	134.91	116.83	1,080,300
2022-08-11	132.50	134.02	132.12	133.33	115.46	1,765,800
2022-08-10	132.90	133.35	131.34	132.26	114.54	928,800
2022-08-09	130.31	132.85	129.91	132.55	114.79	997,300
2022-08-08	130.11	130.74	129.13	129.75	112.36	543,100
2022-08-05	129.18	129.21	127.32	129.10	111.80	731,700
2022-08-04	130.53	131.35	128.88	129.00	111.71	788,100
2022-08-03	129.52	130.82	127.03	130.42	112.94	997,500
2022-08-02	131.08	131.51	129.78	129.90	112.49	785,500
2022-08-01	129.92	130.54	128.58	130.42	112.94	1,170,900
2022-07-29	129.35	131.00	129.35	130.30	112.84	754,700
2022-07-28	126.99	129.68	125.33	129.21	111.89	1,275,600
2022-07-27	125.72	126.93	125.10	126.64	109.67	706,700
2022-07-26	124.72	126.80	124.71	126.25	109.33	551,000
2022-07-25	123.76	125.06	123.31	124.91	108.17	597,900
2022-07-22	122.36	123.79	122.00	123.75	107.17	657,800
2022-07-21	121.05	121.57	120.17	121.52	105.23	1,048,600
2022-07-20	124.07	124.07	121.17	121.46	105.18	1,226,600
2022-07-19	124.31	124.93	123.68	124.09	107.46	548,200
2022-07-18	124.85	125.02	123.47	123.67	107.10	611,400
2022-07-15	125.59	125.61	123.36	125.18	108.40	869,500
2022-07-14	122.46	124.71	122.45	124.51	107.82	791,900
2022-07-13	124.38	125.78	123.80	124.51	107.82	663,900
2022-07-12	125.34	127.27	124.87	125.21	108.43	798,900
2022-07-11	123.81	126.00	123.72	126.00	109.11	632,000
2022-07-08	125.42	125.53	124.26	124.85	108.12	582,100
2022-07-07	126.46	127.07	124.88	125.34	108.54	907,000

← NewerPage 18 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.