Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	115.03	115.52	114.81	114.88	96.658	680,800
2021-07-21	116.57	117.20	115.00	115.04	96.792	993,300
2021-07-20	114.15	116.37	114.03	116.12	97.701	1,137,600
2021-07-19	116.55	117.18	112.51	113.90	95.833	1,376,400
2021-07-16	115.81	117.36	115.61	117.05	98.483	929,300
2021-07-15	114.77	116.14	114.77	115.79	97.423	1,943,300
2021-07-14	115.00	115.80	114.56	114.90	96.674	1,363,800
2021-07-13	116.21	116.42	114.71	114.90	96.674	834,400
2021-07-12	115.22	116.16	114.84	116.00	97.600	1,147,700
2021-07-09	114.67	115.68	114.08	115.60	97.263	1,127,500
2021-07-08	113.40	114.84	113.00	114.23	96.111	1,720,800
2021-07-07	111.90	114.01	111.75	113.96	95.883	1,875,100
2021-07-06	112.70	113.18	111.23	112.30	94.487	2,023,900
2021-07-02	111.65	111.99	110.64	111.74	94.016	1,481,000
2021-07-01	111.30	112.18	110.56	111.88	94.133	2,696,000
2021-06-30	129.49	130.12	128.86	129.60	92.802	1,538,310
2021-06-29	130.44	130.99	129.12	129.49	92.724	1,561,693
2021-06-28	131.55	131.99	130.54	131.00	93.805	1,317,058
2021-06-25	130.00	131.32	129.57	131.27	93.998	1,251,493
2021-06-24	130.56	130.86	129.34	130.23	93.253	972,900
2021-06-23	131.75	131.75	130.29	130.56	93.490	1,194,035
2021-06-22	132.91	132.95	131.61	131.75	94.342	912,270
2021-06-21	132.01	133.27	131.43	132.91	95.172	1,130,820
2021-06-18	132.25	133.97	131.74	131.84	94.406	1,940,865
2021-06-17	135.26	136.07	134.28	134.51	95.541	1,136,225
2021-06-16	138.02	138.25	135.01	135.57	96.294	1,836,408
2021-06-15	138.37	138.62	136.89	137.63	97.757	1,417,285
2021-06-14	138.87	139.08	137.53	138.38	98.290	985,238
2021-06-11	138.00	138.68	136.60	138.63	98.468	979,245
2021-06-10	139.57	139.57	138.07	138.16	98.134	1,354,423
2021-06-09	137.58	139.92	137.15	138.99	98.724	1,536,313
2021-06-08	138.03	138.13	136.53	137.48	97.651	1,131,995
2021-06-07	137.59	138.49	137.44	137.85	97.914	835,073
2021-06-04	138.18	138.45	137.31	137.34	97.552	982,770
2021-06-03	137.04	138.23	136.55	137.66	97.779	1,028,360
2021-06-02	138.72	138.72	137.17	137.44	97.623	858,455
2021-06-01	138.68	138.80	137.14	138.07	98.070	735,668
2021-05-28	138.58	138.93	137.77	137.99	98.013	874,200
2021-05-27	138.42	138.61	137.59	137.94	97.978	1,644,413
2021-05-26	138.92	139.59	137.82	137.83	97.900	1,580,610
2021-05-25	141.49	141.90	138.73	138.77	98.567	1,267,708
2021-05-24	141.45	142.89	141.33	142.17	100.98	1,010,265
2021-05-21	140.42	141.72	139.11	140.67	99.917	2,332,963
2021-05-20	139.25	141.17	138.88	140.36	99.697	1,062,318
2021-05-19	137.44	138.98	136.16	138.80	98.589	1,588,718
2021-05-18	140.72	141.00	137.61	137.84	97.907	1,804,683
2021-05-17	141.73	142.59	140.54	140.77	99.988	563,883
2021-05-14	140.60	142.71	140.60	141.12	100.24	839,773
2021-05-13	138.74	141.42	138.50	140.26	99.626	1,067,488
2021-05-12	142.45	142.83	138.48	138.60	98.446	983,593
2021-05-11	144.35	144.62	140.94	142.23	101.02	794,183
2021-05-10	142.41	145.43	142.41	144.15	102.39	1,092,633
2021-05-07	140.59	142.83	140.59	141.69	100.64	768,685
2021-05-06	139.67	141.55	139.23	141.30	100.36	873,613
2021-05-05	141.01	141.01	137.48	138.88	98.645	836,365
2021-05-04	140.32	141.25	139.43	140.63	99.888	983,005
2021-05-03	139.28	141.95	139.10	140.44	99.753	1,487,668
2021-04-30	139.89	140.17	139.07	140.02	99.455	836,013
2021-04-29	137.24	139.57	137.09	139.56	99.128	1,075,243
2021-04-28	135.64	136.84	135.08	136.58	97.012	755,643

← NewerPage 23 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.