Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	136.62	139.26	136.23	136.25	96.777	1,045,045
2021-04-26	138.07	138.07	136.55	137.53	97.686	828,258
2021-04-23	137.89	138.78	137.35	137.83	97.900	1,343,025
2021-04-22	140.10	140.28	138.00	138.16	98.134	1,301,313
2021-04-21	141.53	141.84	139.90	140.14	99.540	1,063,140
2021-04-20	140.51	141.98	140.30	141.67	100.63	1,029,653
2021-04-19	139.75	140.35	138.92	139.70	99.228	1,139,280
2021-04-16	140.21	141.49	139.88	140.68	99.924	915,795
2021-04-15	138.15	139.56	138.15	139.48	99.072	1,241,858
2021-04-14	137.95	138.83	137.08	138.72	98.532	1,012,498
2021-04-13	135.03	137.97	134.83	137.63	97.757	735,550
2021-04-12	136.07	137.14	135.42	135.63	96.337	654,358
2021-04-09	135.23	135.95	135.00	135.46	96.216	719,335
2021-04-08	136.15	136.15	134.85	134.95	95.854	718,278
2021-04-07	135.41	136.09	134.67	135.70	96.387	928,250
2021-04-06	134.04	135.45	133.11	135.13	95.982	513,358
2021-04-05	133.30	135.49	133.16	134.42	95.477	825,085
2021-04-01	132.84	133.07	131.62	133.03	94.490	865,858
2021-03-31	133.40	133.53	132.25	133.14	94.568	1,616,213
2021-03-30	133.37	134.00	132.04	133.53	94.845	553,778
2021-03-29	132.95	135.11	132.85	134.02	95.193	783,725
2021-03-26	132.73	133.92	132.07	133.24	94.639	689,960
2021-03-25	131.12	133.54	130.51	132.70	94.256	1,112,373
2021-03-24	128.29	131.18	128.16	130.53	92.714	1,343,613
2021-03-23	127.54	129.44	127.24	128.78	91.471	872,320
2021-03-22	128.93	129.31	126.54	127.66	90.676	1,053,153
2021-03-19	130.18	131.40	128.70	129.93	92.288	2,551,630
2021-03-18	129.64	130.49	128.48	129.99	92.331	842,005
2021-03-17	130.25	130.82	129.19	129.53	92.004	1,124,123
2021-03-16	129.90	131.00	129.17	129.89	92.260	990,760
2021-03-15	127.36	131.03	127.36	131.00	93.048	1,391,318
2021-03-12	125.68	127.50	125.22	127.36	90.463	757,758
2021-03-11	125.60	127.28	125.30	125.90	88.655	860,218
2021-03-10	124.22	126.69	124.17	126.23	88.888	650,598
2021-03-09	124.74	125.75	124.19	124.63	87.761	802,760
2021-03-08	122.80	125.19	121.67	124.74	87.838	1,216,713
2021-03-05	120.61	123.81	120.45	123.16	86.726	1,023,425
2021-03-04	118.24	121.70	117.54	120.07	84.550	1,740,058
2021-03-03	117.52	118.30	115.68	117.80	82.952	811,808
2021-03-02	119.31	119.49	117.81	117.97	83.071	1,022,955
2021-03-01	118.43	119.80	118.43	119.10	83.867	1,159,608
2021-02-26	121.45	121.45	117.67	117.72	82.895	2,003,493
2021-02-25	123.14	124.17	120.91	121.24	85.374	794,888
2021-02-24	125.65	126.75	123.83	123.90	87.247	1,791,875
2021-02-23	122.84	126.65	122.81	125.62	88.458	2,550,103
2021-02-22	119.97	122.33	119.48	122.15	86.015	1,494,130
2021-02-19	120.77	121.89	120.18	120.18	84.627	1,699,990
2021-02-18	120.60	120.79	119.85	120.00	84.501	1,570,270
2021-02-17	121.12	121.12	119.45	120.15	84.606	1,368,053
2021-02-16	120.83	121.25	119.86	120.60	84.923	1,109,553
2021-02-12	121.76	122.19	120.52	120.94	85.163	873,730
2021-02-11	121.75	122.64	121.60	121.99	85.902	1,166,305
2021-02-10	122.14	122.68	121.18	122.16	86.022	570,463
2021-02-09	121.07	121.51	120.41	121.33	85.437	530,278
2021-02-08	121.93	122.40	120.17	121.00	85.205	971,138
2021-02-05	120.70	122.57	119.85	121.72	85.712	1,241,623
2021-02-04	118.42	120.05	118.21	119.70	84.289	976,190
2021-02-03	119.31	119.78	117.91	118.42	83.388	901,108
2021-02-02	120.08	121.86	119.53	119.72	84.304	683,615
2021-02-01	118.86	120.22	117.79	119.56	84.191	824,028

← NewerPage 24 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.