Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-14	94.700	98.090	92.390	98.000	67.157	1,764,380
2020-05-13	98.530	98.530	95.000	95.960	65.759	2,198,190
2020-05-12	99.000	99.690	97.780	99.260	68.020	1,657,455
2020-05-11	100.56	100.56	97.430	98.730	67.657	1,230,695
2020-05-08	100.00	101.69	99.650	101.26	69.391	1,196,855
2020-05-07	101.72	102.95	98.480	98.720	67.650	1,575,205
2020-05-06	102.48	102.73	99.690	100.51	68.877	2,034,513
2020-05-05	101.59	103.37	101.01	102.41	70.179	1,594,123
2020-05-04	100.21	100.94	98.350	100.83	69.096	1,094,748
2020-05-01	102.27	102.27	99.820	100.68	68.993	1,237,040
2020-04-30	106.08	106.30	103.10	103.74	71.090	1,431,973
2020-04-29	108.41	110.06	106.73	107.29	73.523	1,603,405
2020-04-28	105.76	106.72	102.69	106.32	72.858	1,776,953
2020-04-27	104.32	104.56	102.12	102.68	70.364	1,068,075
2020-04-24	102.05	103.54	100.80	103.02	70.597	1,100,858
2020-04-23	102.45	104.23	100.79	101.01	69.220	1,271,468
2020-04-22	101.30	103.17	99.670	102.36	70.145	1,146,095
2020-04-21	98.520	100.28	98.160	99.140	67.938	1,472,980
2020-04-20	103.20	104.09	99.550	100.76	69.048	1,278,988
2020-04-17	103.89	106.65	102.27	105.85	72.536	1,394,255
2020-04-16	105.74	107.36	101.51	101.57	69.603	1,487,080
2020-04-15	105.24	105.68	102.68	104.80	71.817	1,420,458
2020-04-14	110.46	111.23	106.78	108.34	74.243	1,338,443
2020-04-13	109.98	110.31	107.20	108.64	74.448	1,351,133
2020-04-09	104.94	113.30	104.94	111.25	76.237	2,861,243
2020-04-08	97.860	104.71	97.130	103.84	71.159	1,594,593
2020-04-07	99.780	101.49	97.340	97.450	66.780	1,509,993
2020-04-06	91.460	97.130	90.930	96.040	65.814	1,296,143
2020-04-03	87.820	89.370	86.260	87.130	59.708	2,133,330
2020-04-02	87.070	91.980	86.750	89.170	61.106	1,922,653
2020-04-01	92.020	92.020	85.530	88.080	60.359	2,520,728
2020-03-31	98.140	99.230	94.910	94.970	65.080	2,252,123
2020-03-30	98.410	100.26	96.000	99.430	68.137	1,739,118
2020-03-27	94.770	100.55	91.280	97.530	66.835	2,002,318
2020-03-26	91.690	99.080	91.050	97.980	67.143	1,888,225
2020-03-25	85.890	96.710	84.000	92.480	63.374	2,665,135
2020-03-24	80.510	87.170	79.140	86.520	59.290	2,500,753
2020-03-23	81.360	84.770	74.570	76.810	52.636	2,576,540
2020-03-20	86.610	87.670	81.190	83.000	56.878	5,330,858
2020-03-19	76.900	86.250	73.820	85.410	58.529	3,431,470
2020-03-18	83.840	83.840	71.210	77.000	52.766	3,137,133
2020-03-17	85.170	89.610	83.260	88.380	60.564	3,545,445
2020-03-16	81.000	91.610	79.920	83.030	56.898	3,268,968
2020-03-13	95.170	96.440	89.580	96.440	66.088	2,630,355
2020-03-12	95.970	99.190	87.450	91.180	61.790	3,086,255
2020-03-11	106.00	106.66	102.60	104.11	70.552	3,608,073
2020-03-10	104.51	108.14	100.86	108.01	73.195	3,848,360
2020-03-09	109.50	109.50	101.68	102.53	69.481	3,610,070
2020-03-06	112.90	116.62	110.57	116.12	78.691	3,146,768
2020-03-05	117.31	117.79	114.70	116.26	78.785	2,352,938
2020-03-04	114.39	119.35	114.05	119.31	80.852	2,159,533
2020-03-03	116.66	119.49	112.06	113.02	76.590	3,583,045
2020-03-02	113.07	116.86	111.40	116.64	79.043	2,957,475
2020-02-28	116.31	116.31	110.20	111.67	75.675	3,416,665
2020-02-27	124.02	124.38	117.93	118.01	79.971	2,641,165
2020-02-26	128.37	129.04	124.68	124.73	84.525	1,762,383
2020-02-25	132.83	133.27	128.08	128.12	86.823	1,697,288
2020-02-24	134.63	135.66	132.78	132.86	90.035	2,446,115
2020-02-21	133.99	135.67	133.84	134.96	91.458	2,015,713
2020-02-20	134.02	134.26	132.92	133.95	90.773	1,312,475

← NewerPage 28 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.