Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	143.37	144.07	141.18	141.70	140.42	1,059,100
2026-07-29	147.02	148.52	142.50	143.52	142.22	1,449,600
2026-07-28	146.84	150.56	146.08	146.08	144.76	1,685,600
2026-07-27	148.70	149.75	146.84	147.23	145.90	1,580,900
2026-07-24	148.39	150.81	148.39	149.46	148.11	1,153,500
2026-07-23	147.24	149.17	146.92	148.13	146.79	1,601,900
2026-07-22	146.34	148.60	145.85	148.55	147.20	1,663,100
2026-07-21	145.44	146.03	143.87	145.03	143.72	1,083,300
2026-07-20	148.39	149.37	145.60	145.95	144.63	981,600
2026-07-17	150.61	151.92	147.49	148.19	146.85	1,162,600
2026-07-16	146.93	148.96	146.93	148.91	147.56	1,000,900
2026-07-15	148.57	149.60	146.72	146.95	145.62	1,102,100
2026-07-14	151.16	151.69	148.75	149.07	147.72	1,072,500
2026-07-13	150.43	151.89	149.80	150.64	149.27	985,300
2026-07-10	149.13	150.88	149.13	150.27	148.91	1,222,000
2026-07-09	150.86	151.67	148.53	149.27	147.92	1,738,200
2026-07-08	153.32	153.71	151.23	151.39	150.02	1,322,000
2026-07-07	152.35	155.75	152.17	153.84	152.45	1,178,700
2026-07-06	153.86	154.41	151.11	151.36	149.99	859,800
2026-07-02	151.59	154.29	151.28	154.06	152.66	1,492,800
2026-07-01	152.56	152.89	150.57	150.57	149.21	1,626,000
2026-06-30	153.39	153.68	151.74	152.37	150.99	999,700
2026-06-29	153.92	155.06	153.40	154.02	152.62	1,231,400
2026-06-26	153.70	154.90	153.16	154.43	153.03	1,874,700
2026-06-25	151.50	153.57	151.37	152.81	151.42	918,700
2026-06-24	150.00	151.36	149.20	151.10	149.73	1,335,200
2026-06-23	147.75	149.52	146.68	149.19	147.84	1,171,100
2026-06-22	146.00	148.11	145.98	146.83	145.50	1,643,900
2026-06-18	147.92	148.92	146.49	147.56	145.06	2,920,500
2026-06-17	147.84	149.27	146.16	147.19	144.70	1,351,700
2026-06-16	148.41	150.00	147.97	148.85	146.33	1,027,300
2026-06-15	147.04	148.80	145.61	148.04	145.53	954,100
2026-06-12	146.59	148.17	146.39	147.42	144.92	1,211,600
2026-06-11	147.29	148.25	145.78	145.79	143.32	1,097,200
2026-06-10	147.00	147.65	146.00	146.07	143.60	1,246,100
2026-06-09	143.67	146.18	143.18	145.95	143.48	1,982,000
2026-06-08	145.24	146.64	143.02	143.11	140.69	2,021,500
2026-06-05	143.54	146.65	143.54	145.77	143.30	1,325,100
2026-06-04	142.17	143.76	140.00	142.73	140.31	1,359,800
2026-06-03	143.00	144.63	141.53	141.81	139.41	2,540,100
2026-06-02	140.31	143.32	140.31	142.65	140.24	1,789,400
2026-06-01	141.73	142.15	139.78	139.83	137.46	1,666,700
2026-05-29	143.51	143.77	142.30	142.87	140.45	1,309,200
2026-05-28	145.50	146.55	142.90	143.38	140.95	1,240,100
2026-05-27	143.99	145.46	143.58	145.27	142.81	1,086,500
2026-05-26	146.00	146.00	144.16	144.62	142.17	1,589,800
2026-05-22	144.22	145.49	143.57	145.30	142.84	1,070,400
2026-05-21	142.67	143.86	142.18	143.75	141.32	1,404,700
2026-05-20	143.66	144.18	142.49	142.77	140.35	1,354,500
2026-05-19	140.95	143.84	140.64	143.15	140.73	1,553,700
2026-05-18	141.09	142.60	140.50	141.35	138.96	2,140,300
2026-05-15	143.56	143.67	139.75	139.78	137.41	1,425,600
2026-05-14	142.42	143.88	142.10	143.80	141.37	1,063,500
2026-05-13	141.67	142.19	140.67	142.00	139.60	1,463,200
2026-05-12	141.93	143.23	141.34	142.58	140.17	1,221,700
2026-05-11	141.58	143.28	140.94	142.43	140.02	1,598,200
2026-05-08	142.76	143.10	140.37	140.60	138.22	1,782,100
2026-05-07	142.29	142.29	140.66	142.00	139.60	2,118,000
2026-05-06	143.62	144.96	142.38	142.44	140.03	2,512,000
2026-05-05	147.00	147.02	143.00	143.50	141.07	4,657,200

← NewerPage 2 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.