Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	136.92	137.77	135.48	137.35	118.06	1,007,300
2022-04-07	137.40	137.78	135.38	136.33	117.18	1,319,400
2022-04-06	134.75	137.99	134.53	137.61	118.28	1,543,300
2022-04-05	133.86	136.13	133.83	134.29	115.43	877,100
2022-04-04	134.15	134.15	131.90	133.63	114.86	713,600
2022-04-01	132.10	134.97	131.57	134.94	115.99	901,200
2022-03-31	132.23	134.32	131.96	132.21	113.64	1,149,100
2022-03-30	130.80	132.73	130.23	132.56	113.94	1,096,400
2022-03-29	130.00	130.90	129.34	130.59	112.25	899,800
2022-03-28	129.75	129.94	128.43	129.70	111.48	823,000
2022-03-25	128.09	129.85	127.73	129.85	111.61	515,700
2022-03-24	127.18	128.26	126.94	127.79	109.84	736,200
2022-03-23	125.71	127.51	125.13	126.96	109.13	1,052,600
2022-03-22	127.29	127.34	125.49	125.71	108.05	1,603,800
2022-03-21	125.90	128.10	125.90	127.10	109.25	1,409,000
2022-03-18	127.21	127.60	125.70	126.07	108.36	2,349,100
2022-03-17	128.14	128.61	127.00	127.78	109.07	1,227,100
2022-03-16	127.49	128.15	125.29	127.79	109.08	1,403,700
2022-03-15	128.04	128.52	126.35	127.76	109.06	1,200,200
2022-03-14	127.79	128.67	125.88	126.52	108.00	916,200
2022-03-11	126.70	128.11	126.41	126.97	108.38	1,302,700
2022-03-10	124.51	127.64	124.17	127.30	108.66	1,283,700
2022-03-09	126.95	127.36	124.41	125.03	106.73	1,369,000
2022-03-08	127.61	128.24	126.13	126.17	107.70	1,039,400
2022-03-07	127.85	128.29	126.12	127.11	108.50	1,212,300
2022-03-04	124.36	128.04	124.36	127.88	109.16	860,600
2022-03-03	122.51	126.05	122.51	125.21	106.88	1,161,900
2022-03-02	119.91	122.77	119.62	122.37	104.46	977,000
2022-03-01	121.38	122.50	119.18	120.00	102.43	1,438,800
2022-02-28	120.51	122.25	120.07	121.59	103.79	1,642,800
2022-02-25	119.31	121.99	119.05	121.95	104.10	1,390,300
2022-02-24	116.52	118.20	114.91	117.74	100.50	1,850,100
2022-02-23	118.38	118.99	117.06	117.26	100.09	989,000
2022-02-22	119.72	120.10	117.84	118.33	101.01	977,100
2022-02-18	117.99	120.14	117.99	119.35	101.88	1,840,300
2022-02-17	116.08	119.13	115.68	118.55	101.19	1,821,000
2022-02-16	116.25	117.11	115.08	116.49	99.436	1,581,400
2022-02-15	118.40	118.98	115.84	116.31	99.283	1,597,000
2022-02-14	116.78	117.72	115.62	116.05	99.061	1,640,100
2022-02-11	116.45	118.00	115.99	116.16	99.154	821,300
2022-02-10	118.96	119.96	115.57	115.88	98.915	1,847,800
2022-02-09	120.62	121.19	120.09	120.52	102.88	871,400
2022-02-08	120.41	120.71	119.45	119.93	102.37	617,300
2022-02-07	119.99	119.99	118.45	119.60	102.09	976,700
2022-02-04	119.42	120.51	118.92	120.00	102.43	949,000
2022-02-03	120.32	121.39	119.57	120.06	102.48	871,800
2022-02-02	118.11	120.74	117.81	120.23	102.63	1,004,900
2022-02-01	119.61	120.24	117.19	118.48	101.13	986,400
2022-01-31	119.38	120.54	119.22	120.43	102.80	1,117,400
2022-01-28	119.41	120.26	118.61	120.24	102.64	879,500
2022-01-27	119.01	120.93	118.79	119.81	102.27	1,373,400
2022-01-26	117.52	119.28	117.03	118.18	100.88	1,400,700
2022-01-25	115.46	118.46	115.46	117.63	100.41	1,450,100
2022-01-24	118.00	118.86	113.82	116.88	99.769	1,227,000
2022-01-21	118.95	120.09	118.31	118.46	101.12	746,500
2022-01-20	118.98	120.23	118.09	118.36	101.03	714,300
2022-01-19	118.56	119.59	117.89	118.67	101.30	543,600
2022-01-18	118.64	119.14	117.14	118.38	101.05	868,200
2022-01-14	119.67	119.74	118.20	119.38	101.90	690,300
2022-01-13	119.55	121.00	119.14	119.83	102.29	608,000

← NewerPage 20 of 21 · 1,256 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.