Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	124.77	126.68	123.99	126.16	109.25	915,800
2022-07-05	128.70	128.70	122.50	124.19	107.55	827,800
2022-07-01	127.32	129.37	126.47	129.16	111.85	1,005,700
2022-06-30	125.43	127.28	125.06	126.75	109.76	1,222,100
2022-06-29	125.57	126.40	125.18	126.05	109.16	799,100
2022-06-28	125.11	126.18	124.60	125.23	108.45	852,600
2022-06-27	122.56	124.64	122.30	124.35	107.69	712,600
2022-06-24	120.63	123.47	120.63	122.91	106.44	1,057,900
2022-06-23	118.44	120.41	118.21	120.37	104.24	1,135,400
2022-06-22	116.21	118.46	116.21	117.90	102.10	1,077,600
2022-06-21	116.04	117.77	115.76	117.14	101.44	1,129,500
2022-06-17	117.48	117.49	114.25	115.72	100.21	2,224,700
2022-06-16	116.87	116.89	114.95	116.61	100.98	1,534,200
2022-06-15	119.98	120.85	117.92	119.21	102.47	1,258,700
2022-06-14	122.17	122.54	117.38	119.11	102.38	1,342,700
2022-06-13	125.99	126.46	121.49	122.01	104.87	916,400
2022-06-10	127.09	128.69	126.53	127.50	109.59	725,700
2022-06-09	131.40	131.93	128.37	128.44	110.40	744,600
2022-06-08	133.34	133.47	131.30	131.40	112.95	653,300
2022-06-07	132.21	134.28	131.74	134.05	115.22	891,300
2022-06-06	132.32	133.33	131.75	132.57	113.95	604,400
2022-06-03	132.54	133.00	131.82	132.09	113.54	421,100
2022-06-02	132.82	133.01	130.58	132.79	114.14	553,300
2022-06-01	133.01	133.32	131.40	132.56	113.94	904,200
2022-05-31	133.06	133.76	131.80	132.71	114.07	1,166,600
2022-05-27	132.76	134.34	132.57	134.30	115.44	932,200
2022-05-26	133.83	134.81	133.03	133.19	114.48	701,400
2022-05-25	134.32	134.70	132.32	133.02	114.34	1,282,100
2022-05-24	131.06	134.60	130.77	134.14	115.30	1,075,100
2022-05-23	131.27	131.27	128.97	130.79	112.42	1,438,500
2022-05-20	129.35	129.39	127.08	128.72	110.64	1,698,000
2022-05-19	127.89	129.37	126.80	128.82	110.73	1,566,300
2022-05-18	130.68	130.68	128.00	128.31	110.29	2,063,900
2022-05-17	131.10	131.10	128.63	129.61	111.41	1,895,100
2022-05-16	130.21	130.88	129.23	130.37	112.06	871,900
2022-05-13	129.47	130.24	127.91	129.81	111.58	764,100
2022-05-12	130.00	130.63	127.63	128.71	110.63	873,700
2022-05-11	128.64	131.77	128.58	130.11	111.84	925,700
2022-05-10	129.86	131.63	127.50	128.41	110.38	917,200
2022-05-09	129.18	130.85	127.82	129.52	111.33	849,300
2022-05-06	128.22	130.00	127.98	129.68	111.47	1,204,300
2022-05-05	130.50	131.41	127.78	128.83	110.74	1,516,000
2022-05-04	130.49	131.06	129.50	130.76	112.40	1,404,600
2022-05-03	129.33	131.68	128.94	129.61	111.41	1,378,000
2022-05-02	132.18	133.14	127.25	128.74	110.66	1,238,200
2022-04-29	134.80	135.17	130.87	131.04	112.64	1,343,000
2022-04-28	134.00	136.42	133.50	135.52	116.49	989,100
2022-04-27	135.12	136.00	133.58	134.37	115.50	764,400
2022-04-26	135.04	137.16	134.43	134.52	115.63	699,100
2022-04-25	137.16	137.34	134.23	135.70	116.64	889,500
2022-04-22	138.04	138.29	136.72	136.81	117.60	664,200
2022-04-21	139.03	140.23	138.07	138.28	118.86	1,017,400
2022-04-20	138.70	139.78	138.43	139.12	119.58	785,200
2022-04-19	137.53	138.00	136.49	137.77	118.42	548,000
2022-04-18	137.37	138.03	136.30	137.17	117.91	648,600
2022-04-14	136.49	138.02	136.49	137.17	117.91	817,200
2022-04-13	138.00	138.18	135.45	136.63	117.44	1,073,900
2022-04-12	136.62	138.35	135.58	137.85	118.49	924,400
2022-04-11	137.69	138.51	136.09	136.86	117.64	912,200
2022-04-08	136.92	137.77	135.48	137.35	118.06	1,007,300

← NewerPage 19 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.