Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	115.22	115.64	114.68	115.04	97.476	869,900
2021-10-14	114.25	115.09	113.93	115.06	97.493	698,400
2021-10-13	112.91	114.17	112.09	113.97	96.570	738,600
2021-10-12	112.15	113.08	111.85	112.80	95.578	814,200
2021-10-11	114.20	114.20	111.57	112.15	95.027	753,400
2021-10-08	114.94	115.30	113.97	114.13	96.705	657,400
2021-10-07	115.61	116.66	114.70	115.06	97.493	1,118,000
2021-10-06	113.30	115.39	112.42	115.28	97.680	848,100
2021-10-05	113.45	114.60	112.51	113.79	96.417	1,076,300
2021-10-04	111.27	113.49	111.26	113.01	95.756	1,011,100
2021-10-01	112.74	112.83	111.46	111.67	94.621	718,000
2021-09-30	113.59	113.65	111.66	111.71	94.655	1,602,800
2021-09-29	111.58	113.71	111.36	113.13	95.858	958,300
2021-09-28	112.37	112.70	110.55	111.43	94.417	1,012,100
2021-09-27	113.97	114.96	112.34	112.60	95.409	681,600
2021-09-24	113.60	114.27	113.20	113.71	96.349	763,300
2021-09-23	114.65	114.96	113.55	113.75	96.383	542,300
2021-09-22	113.90	114.54	112.98	113.95	96.553	776,200
2021-09-21	114.75	114.75	112.67	113.38	96.070	1,661,500
2021-09-20	112.54	114.52	112.49	113.93	96.536	1,742,500
2021-09-17	117.85	118.45	113.95	114.00	96.595	3,477,100
2021-09-16	117.10	118.46	116.41	117.56	98.912	1,692,600
2021-09-15	117.22	117.72	116.52	116.88	98.340	1,175,500
2021-09-14	118.46	118.69	117.20	117.42	98.795	775,200
2021-09-13	119.84	119.84	117.89	118.05	99.325	828,000
2021-09-10	120.57	120.65	118.73	118.77	99.931	654,800
2021-09-09	121.46	121.49	120.53	120.57	101.44	775,800
2021-09-08	119.18	121.79	118.75	121.33	102.08	1,419,000
2021-09-07	120.09	120.13	118.80	119.28	100.36	898,300
2021-09-03	121.77	122.09	120.72	120.75	101.60	630,600
2021-09-02	121.60	122.14	121.14	122.13	102.76	954,600
2021-09-01	119.35	121.65	119.15	121.37	102.12	900,100
2021-08-31	120.40	120.90	119.50	120.34	101.25	894,700
2021-08-30	120.65	121.11	120.10	120.40	101.30	790,100
2021-08-27	120.77	121.39	120.45	120.65	101.51	519,000
2021-08-26	120.78	120.87	120.03	120.49	101.38	528,300
2021-08-25	120.33	121.12	119.93	120.78	101.62	746,000
2021-08-24	121.30	121.30	119.45	120.49	101.38	664,500
2021-08-23	121.87	121.88	120.85	121.15	101.93	915,600
2021-08-20	119.93	121.85	119.11	121.48	102.21	1,302,600
2021-08-19	120.15	121.29	119.87	120.17	101.11	937,100
2021-08-18	120.29	120.45	119.42	120.14	101.08	812,200
2021-08-17	119.64	120.39	118.94	120.31	101.23	771,300
2021-08-16	120.62	121.70	119.94	120.00	100.97	866,200
2021-08-13	120.16	120.73	119.91	120.30	101.22	988,100
2021-08-12	120.54	120.81	119.86	119.95	100.92	491,700
2021-08-11	120.17	121.07	120.00	120.18	101.12	992,700
2021-08-10	119.91	120.82	119.37	120.00	100.97	806,200
2021-08-09	119.32	120.07	119.13	119.90	100.88	802,600
2021-08-06	119.51	120.64	118.77	119.58	100.61	733,200
2021-08-05	118.36	119.37	117.92	119.33	100.40	656,400
2021-08-04	117.60	117.93	116.40	117.79	99.106	728,400
2021-08-03	117.78	118.40	117.21	118.13	99.392	787,800
2021-08-02	117.82	118.69	117.28	117.60	98.946	924,400
2021-07-30	117.91	118.66	116.95	117.32	98.711	643,000
2021-07-29	118.06	118.89	117.43	118.13	99.392	983,600
2021-07-28	118.57	118.72	115.96	117.69	99.022	977,100
2021-07-27	116.10	119.27	115.46	118.70	99.872	1,724,700
2021-07-26	116.10	116.44	114.75	115.88	97.499	1,226,600
2021-07-23	114.97	116.60	114.64	116.36	97.903	1,134,200

← NewerPage 22 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.