Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	120.56	121.03	118.25	118.72	83.599	1,156,435
2021-01-28	120.84	123.04	120.72	121.10	85.275	787,133
2021-01-27	121.34	122.82	120.41	120.71	85.001	1,513,165
2021-01-26	123.79	123.90	122.25	122.79	86.465	1,147,270
2021-01-25	120.77	124.22	120.77	123.45	86.930	791,950
2021-01-22	121.92	122.25	119.82	121.91	85.846	1,133,053
2021-01-21	122.02	122.85	121.55	122.53	86.282	935,183
2021-01-20	120.33	122.44	120.12	122.25	86.085	1,207,078
2021-01-19	124.58	124.58	120.67	120.88	85.120	1,016,845
2021-01-15	122.18	123.85	121.25	123.52	86.979	1,962,485
2021-01-14	121.89	122.75	121.28	121.70	85.698	1,109,200
2021-01-13	119.38	122.09	118.99	121.83	85.789	1,196,150
2021-01-12	117.30	119.86	115.98	119.26	83.980	1,453,005
2021-01-11	118.01	118.93	117.09	117.98	83.078	853,050
2021-01-08	118.78	119.24	117.07	118.19	83.226	1,011,558
2021-01-07	121.91	122.15	118.64	118.76	83.627	1,268,530
2021-01-06	121.02	122.20	120.30	121.72	85.712	752,588
2021-01-05	119.83	120.46	118.34	119.58	84.205	958,918
2021-01-04	121.71	121.92	118.91	119.39	84.071	986,765
2020-12-31	119.73	121.53	119.22	121.41	85.494	650,245
2020-12-30	118.73	120.05	118.73	119.66	84.261	519,703
2020-12-29	119.58	120.28	118.93	119.24	83.966	619,578
2020-12-28	120.65	120.91	118.80	119.23	83.958	698,185
2020-12-24	118.59	119.93	118.11	119.72	84.304	415,010
2020-12-23	119.87	121.00	118.54	118.58	83.501	834,955
2020-12-22	118.28	119.18	117.70	118.92	83.740	1,085,465
2020-12-21	120.29	120.70	116.86	118.34	83.332	1,550,295
2020-12-18	123.52	123.75	120.74	121.70	85.698	3,002,830
2020-12-17	124.37	124.99	123.34	123.55	86.237	1,029,770
2020-12-16	125.26	125.39	123.28	123.55	86.237	1,219,650
2020-12-15	123.62	125.08	123.00	124.80	87.109	1,222,470
2020-12-14	125.93	126.79	123.22	123.52	86.216	1,129,645
2020-12-11	123.51	125.38	123.51	125.07	87.298	1,308,598
2020-12-10	124.91	125.33	123.33	124.22	86.704	1,006,858
2020-12-09	124.75	125.49	124.38	124.98	87.235	940,705
2020-12-08	124.23	124.91	123.13	124.63	86.991	881,015
2020-12-07	125.32	126.59	124.51	124.85	87.144	981,360
2020-12-04	126.61	127.55	125.06	125.93	87.898	788,895
2020-12-03	127.96	128.63	126.22	126.83	88.526	1,336,680
2020-12-02	125.81	128.85	124.25	128.75	89.866	1,902,560
2020-12-01	127.00	128.19	126.19	126.24	88.114	1,370,285
2020-11-30	128.60	129.14	125.43	125.81	87.814	2,785,338
2020-11-27	132.36	132.45	128.28	128.53	89.713	619,108
2020-11-25	131.42	132.34	129.92	132.24	92.302	1,632,428
2020-11-24	131.64	131.92	130.85	131.71	91.932	1,684,010
2020-11-23	130.22	130.98	129.86	130.41	91.025	1,503,295
2020-11-20	130.16	130.67	129.34	129.86	90.641	2,067,883
2020-11-19	130.50	131.06	128.20	129.66	90.501	2,477,605
2020-11-18	133.33	133.33	130.14	130.20	90.878	1,325,870
2020-11-17	133.91	135.60	132.77	132.84	92.721	1,564,983
2020-11-16	133.00	135.28	132.71	135.20	94.368	2,291,368
2020-11-13	129.09	131.46	128.90	130.70	91.227	1,396,018
2020-11-12	129.79	129.79	125.94	128.50	89.692	2,046,615
2020-11-11	132.60	132.60	129.63	130.06	90.781	1,775,778
2020-11-10	129.15	132.62	128.95	132.00	92.135	1,294,145
2020-11-09	128.19	131.50	127.96	128.81	89.908	1,445,838
2020-11-06	125.23	125.46	122.82	123.86	86.453	1,455,473
2020-11-05	126.25	128.53	125.04	125.13	87.339	846,705
2020-11-04	126.07	129.07	124.55	125.17	87.367	1,092,280
2020-11-03	127.42	128.13	125.48	126.46	88.268	921,435

← NewerPage 25 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.