Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-03	127.42	128.13	125.48	126.46	88.268	921,435
2020-11-02	124.87	126.00	123.18	125.70	87.737	1,054,563
2020-10-30	122.75	123.53	120.91	123.42	86.146	1,293,088
2020-10-29	121.66	125.35	120.16	123.47	86.181	1,064,550
2020-10-28	124.14	126.41	121.91	122.15	85.259	2,204,888
2020-10-27	125.56	130.89	125.05	127.17	88.763	2,763,835
2020-10-26	123.87	125.22	122.87	124.24	86.718	1,405,300
2020-10-23	124.46	125.61	123.75	125.15	87.353	1,131,055
2020-10-22	120.99	123.24	120.41	123.03	85.874	811,808
2020-10-21	121.03	123.25	120.73	121.46	84.778	1,253,725
2020-10-20	119.64	122.29	119.64	121.34	84.694	1,271,585
2020-10-19	119.11	119.79	117.74	118.17	82.481	1,884,230
2020-10-16	118.04	120.12	117.66	119.30	83.270	1,972,355
2020-10-15	117.89	118.78	117.50	117.94	82.321	1,720,788
2020-10-14	119.68	120.44	117.95	119.40	83.340	1,092,515
2020-10-13	119.85	120.70	118.25	119.07	83.110	1,200,850
2020-10-12	120.22	121.06	119.59	120.78	84.303	719,805
2020-10-09	122.44	122.53	119.57	120.29	83.961	994,520
2020-10-08	118.99	122.93	118.67	121.87	85.064	3,241,355
2020-10-07	116.10	116.64	113.86	114.51	79.927	1,790,465
2020-10-06	114.89	117.63	114.45	115.40	80.548	1,201,320
2020-10-05	114.48	115.25	113.49	114.51	79.927	1,043,518
2020-10-02	112.45	114.86	111.54	114.16	79.683	2,347,298
2020-10-01	114.84	115.62	112.54	113.44	79.180	1,460,173
2020-09-30	115.08	116.19	114.29	115.04	80.297	982,653
2020-09-29	115.09	115.66	113.70	114.40	79.850	986,178
2020-09-28	115.56	115.79	114.36	114.81	80.136	1,028,243
2020-09-25	112.05	114.96	111.79	114.72	80.073	841,770
2020-09-24	111.97	114.67	110.67	112.99	78.866	790,188
2020-09-23	112.43	112.66	111.51	111.90	78.105	1,365,350
2020-09-22	111.48	112.93	111.24	112.01	78.182	1,025,893
2020-09-21	110.46	112.04	109.65	111.30	77.686	1,214,010
2020-09-18	114.82	115.65	111.79	112.03	78.196	2,349,883
2020-09-17	118.65	118.87	115.85	116.86	80.861	1,463,815
2020-09-16	118.61	120.82	118.00	119.04	82.369	3,193,180
2020-09-15	120.61	121.45	117.78	118.56	82.037	1,671,908
2020-09-14	119.00	121.26	118.68	120.38	83.296	729,675
2020-09-11	118.19	118.82	117.35	118.44	81.954	724,035
2020-09-10	119.26	119.93	117.80	117.92	81.594	844,473
2020-09-09	119.10	121.43	118.62	119.71	82.833	838,363
2020-09-08	119.22	119.74	116.69	118.08	81.705	1,293,910
2020-09-04	119.59	120.08	117.31	118.81	82.210	942,938
2020-09-03	121.01	121.90	118.12	119.12	82.424	1,119,775
2020-09-02	117.79	121.06	117.30	120.46	83.352	1,259,013
2020-09-01	118.05	118.60	116.94	117.79	81.504	1,063,375
2020-08-31	118.00	119.08	117.84	118.67	82.113	1,179,935
2020-08-28	117.41	118.23	116.42	117.86	81.553	652,478
2020-08-27	116.64	117.82	116.27	117.02	80.971	993,698
2020-08-26	116.33	116.92	115.19	115.74	80.086	1,072,423
2020-08-25	118.25	118.25	116.33	117.00	80.957	662,700
2020-08-24	116.12	118.15	115.58	117.97	81.629	845,648
2020-08-21	115.91	116.11	114.82	115.83	80.148	1,386,148
2020-08-20	116.34	116.82	115.18	115.46	79.892	914,033
2020-08-19	117.25	117.42	115.87	117.02	80.971	844,943
2020-08-18	117.00	117.68	116.12	116.53	80.632	957,978
2020-08-17	117.71	118.36	116.75	117.04	80.985	1,349,488
2020-08-14	118.14	119.06	116.85	117.71	81.449	543,438
2020-08-13	118.07	118.95	117.35	118.16	81.760	649,188
2020-08-12	118.22	119.49	117.76	118.81	82.210	722,860
2020-08-11	120.94	121.47	117.27	117.39	81.227	881,015

← NewerPage 26 of 79 · 4,734 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.