Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	120.45	120.50	117.89	118.78	101.39	954,800
2022-01-10	119.94	120.20	118.34	120.15	102.56	941,600
2022-01-07	118.74	120.55	117.73	119.69	102.17	1,023,100
2022-01-06	120.35	120.75	119.04	119.57	102.07	874,600
2022-01-05	119.38	120.63	119.22	119.25	101.79	695,000
2022-01-04	119.52	120.83	119.29	119.38	101.90	762,000
2022-01-03	119.75	119.75	117.77	119.18	101.73	713,600
2021-12-31	119.47	120.12	118.63	119.54	102.04	565,400
2021-12-30	119.73	119.73	118.79	119.32	101.85	387,400
2021-12-29	118.70	119.54	118.31	119.38	101.90	452,000
2021-12-28	118.19	118.80	117.77	118.73	101.35	500,500
2021-12-27	117.32	117.92	116.50	117.85	100.60	415,500
2021-12-23	116.60	117.77	116.33	116.82	99.718	643,800
2021-12-22	116.19	117.30	116.11	116.70	99.615	420,300
2021-12-21	117.66	118.34	116.00	116.48	99.428	992,700
2021-12-20	115.80	117.28	114.48	117.13	99.982	885,300
2021-12-17	119.03	119.78	116.34	116.60	99.530	1,796,700
2021-12-16	119.84	120.83	119.62	120.33	101.96	995,400
2021-12-15	117.63	119.74	117.62	119.60	101.34	1,506,400
2021-12-14	117.80	118.00	116.87	117.46	99.527	987,100
2021-12-13	115.93	117.78	115.58	117.17	99.281	905,900
2021-12-10	115.82	116.52	115.28	116.22	98.476	559,500
2021-12-09	114.56	116.06	113.99	115.23	97.637	627,100
2021-12-08	115.01	116.17	114.41	114.52	97.036	664,200
2021-12-07	113.93	116.03	113.89	115.01	97.451	1,289,700
2021-12-06	112.97	115.09	112.72	114.19	96.756	1,011,500
2021-12-03	110.63	111.91	109.79	111.89	94.807	2,037,800
2021-12-02	109.55	110.98	109.45	110.00	93.206	1,472,600
2021-12-01	110.44	111.72	109.09	109.15	92.485	1,503,000
2021-11-30	110.63	110.98	108.22	108.34	91.799	1,726,200
2021-11-29	111.33	111.90	110.54	111.49	94.468	1,401,000
2021-11-26	111.08	111.35	110.15	110.66	93.765	784,200
2021-11-24	112.19	112.85	111.60	112.18	95.053	945,200
2021-11-23	113.23	113.42	112.16	112.25	95.112	1,140,700
2021-11-22	111.15	113.54	110.76	112.94	95.697	1,718,100
2021-11-19	111.50	111.50	110.18	111.18	94.206	1,661,600
2021-11-18	112.73	112.97	111.03	111.38	94.375	1,278,100
2021-11-17	112.65	113.13	111.94	112.75	95.536	1,267,300
2021-11-16	113.25	113.80	112.72	112.79	95.570	1,271,400
2021-11-15	112.62	113.35	111.90	113.20	95.917	1,619,200
2021-11-12	112.46	112.46	111.69	111.96	94.866	471,000
2021-11-11	112.99	113.19	111.68	112.49	95.316	754,800
2021-11-10	112.50	113.55	112.31	113.17	95.892	1,041,100
2021-11-09	112.28	113.00	111.85	112.50	95.324	711,800
2021-11-08	114.28	114.37	112.03	112.33	95.180	735,100
2021-11-05	114.09	114.84	113.50	114.13	96.705	523,400
2021-11-04	113.32	113.59	112.59	113.40	96.087	728,300
2021-11-03	112.62	114.01	112.21	113.26	95.968	891,500
2021-11-02	113.22	113.41	111.76	113.08	95.815	646,100
2021-11-01	113.46	113.55	112.22	112.97	95.722	741,400
2021-10-29	114.10	114.81	112.64	113.35	96.044	762,100
2021-10-28	113.95	114.66	113.73	114.41	96.942	549,200
2021-10-27	115.19	116.09	113.82	113.82	96.442	1,186,100
2021-10-26	115.72	117.29	115.61	116.37	98.603	769,900
2021-10-25	115.84	116.78	115.16	115.65	97.993	1,026,500
2021-10-22	115.81	116.66	115.66	116.00	98.290	944,100
2021-10-21	115.54	115.81	115.11	115.40	97.781	788,600
2021-10-20	114.54	116.17	114.49	115.47	97.841	856,000
2021-10-19	114.45	114.88	113.76	114.47	96.993	561,100
2021-10-18	114.22	114.66	113.57	113.71	96.349	559,600

← NewerPage 21 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.