Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-10	119.40	121.06	119.05	120.23	83.192	1,043,518
2020-08-07	115.90	119.47	115.90	118.86	82.244	1,294,615
2020-08-06	115.36	117.41	114.84	116.94	80.916	980,303
2020-08-05	116.18	116.48	115.21	115.50	79.920	1,284,158
2020-08-04	113.68	116.07	113.32	115.64	80.016	1,202,848
2020-08-03	115.31	115.82	113.68	113.87	78.792	965,263
2020-07-31	114.48	115.88	113.60	115.63	80.009	1,212,953
2020-07-30	114.01	114.99	113.40	114.70	79.366	1,085,700
2020-07-29	114.97	115.46	113.46	115.22	79.726	1,301,195
2020-07-28	112.14	116.48	111.01	114.63	79.318	2,072,583
2020-07-27	114.37	114.94	113.28	114.01	78.889	1,214,363
2020-07-24	115.40	116.02	114.27	114.57	79.276	1,786,588
2020-07-23	114.21	115.07	113.85	114.95	79.539	1,562,045
2020-07-22	110.77	115.18	109.92	114.45	79.193	1,276,873
2020-07-21	108.54	111.34	108.54	111.11	76.882	1,895,745
2020-07-20	111.18	111.18	108.82	109.21	75.567	1,219,768
2020-07-17	110.08	112.34	110.08	111.51	77.159	1,395,313
2020-07-16	108.99	110.00	108.72	109.70	75.906	1,826,538
2020-07-15	110.22	111.25	109.01	109.20	75.560	1,420,105
2020-07-14	108.63	109.64	107.61	108.78	75.270	1,080,530
2020-07-13	107.51	109.05	107.04	108.51	75.083	1,332,803
2020-07-10	106.30	107.98	106.06	107.51	74.391	1,061,260
2020-07-09	107.42	107.59	104.20	106.67	73.810	1,141,513
2020-07-08	107.05	108.48	106.63	107.90	74.661	1,355,598
2020-07-07	106.95	107.52	105.79	107.09	74.100	1,630,900
2020-07-06	110.91	111.85	107.95	108.43	75.028	1,219,650
2020-07-02	111.00	111.66	109.27	109.97	76.093	983,828
2020-07-01	107.47	110.77	107.15	110.00	76.114	1,169,830
2020-06-30	106.07	107.99	105.59	107.50	74.384	2,691,808
2020-06-29	105.00	106.57	103.69	106.56	73.734	963,383
2020-06-26	104.79	105.69	103.35	104.12	72.045	2,818,120
2020-06-25	104.80	105.07	103.48	104.92	72.599	1,363,823
2020-06-24	105.83	105.93	102.84	105.27	72.841	2,036,980
2020-06-23	107.84	107.99	105.96	107.26	74.218	2,155,538
2020-06-22	103.54	107.35	102.77	106.75	73.865	1,539,838
2020-06-19	110.18	110.18	103.50	103.76	71.796	3,769,753
2020-06-18	106.25	107.78	105.80	107.73	74.543	902,400
2020-06-17	108.41	108.90	106.47	107.18	74.163	892,413
2020-06-16	109.21	110.86	107.33	107.98	74.716	1,217,183
2020-06-15	102.90	106.76	102.19	106.02	73.360	1,404,125
2020-06-12	107.02	107.44	103.13	105.07	72.703	1,257,133
2020-06-11	108.72	109.50	104.01	105.00	71.954	1,709,273
2020-06-10	114.08	114.77	112.24	112.94	77.395	1,618,563
2020-06-09	115.94	115.94	113.00	115.00	78.806	1,621,853
2020-06-08	115.17	117.91	115.17	117.41	80.458	1,433,265
2020-06-05	115.24	117.41	114.73	114.87	78.717	1,321,523
2020-06-04	112.32	112.47	109.32	111.13	76.154	1,118,953
2020-06-03	111.56	113.76	111.29	113.04	77.463	921,200
2020-06-02	109.21	110.97	108.66	110.41	75.661	1,334,683
2020-06-01	107.58	109.54	107.30	108.42	74.297	1,075,713
2020-05-29	106.83	108.65	105.41	107.57	73.715	2,673,360
2020-05-28	108.45	108.73	107.34	107.76	73.845	1,283,805
2020-05-27	107.93	108.43	104.79	106.50	72.982	1,461,700
2020-05-26	104.90	106.77	104.35	105.35	72.194	1,269,235
2020-05-22	101.06	102.18	100.87	102.12	69.980	944,465
2020-05-21	102.69	103.58	100.82	101.04	69.240	1,406,123
2020-05-20	104.24	104.86	102.69	103.25	70.754	1,645,118
2020-05-19	102.53	104.14	101.87	102.86	70.487	1,650,405
2020-05-18	101.24	104.20	100.64	103.24	70.748	1,606,343
2020-05-15	97.130	97.410	95.100	97.350	66.711	3,243,940

← NewerPage 27 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.