Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-19	134.28	134.93	134.02	134.07	90.855	1,106,145
2020-02-18	134.54	135.35	134.28	134.65	91.248	1,491,428
2020-02-14	133.78	134.49	133.36	134.02	90.821	1,909,375
2020-02-13	133.67	134.11	133.07	133.55	90.502	2,036,628
2020-02-12	133.81	134.41	133.40	133.75	90.638	1,008,268
2020-02-11	133.69	134.27	133.28	134.02	90.821	962,325
2020-02-10	133.73	133.81	132.92	133.46	90.441	946,815
2020-02-07	134.49	134.81	133.52	133.61	90.543	998,868
2020-02-06	134.91	135.51	133.93	134.21	90.950	1,455,473
2020-02-05	134.00	134.81	132.99	134.45	91.112	1,775,073
2020-02-04	133.63	134.31	133.10	133.10	90.197	1,651,815
2020-02-03	132.94	133.80	132.70	133.78	90.658	1,130,703
2020-01-31	133.08	133.58	132.10	132.61	89.865	1,450,655
2020-01-30	131.97	133.29	131.41	133.15	90.231	1,714,325
2020-01-29	132.46	132.87	131.94	131.95	89.418	1,209,663
2020-01-28	132.33	133.58	132.15	132.46	89.764	955,040
2020-01-27	132.92	133.65	131.72	132.29	89.648	1,102,268
2020-01-24	133.71	134.31	132.22	132.76	89.967	1,467,458
2020-01-23	132.59	134.12	132.35	133.90	90.739	1,312,945
2020-01-22	134.05	134.72	132.58	132.62	89.872	1,670,615
2020-01-21	133.93	134.44	133.05	133.93	90.760	1,508,818
2020-01-17	133.00	133.97	132.56	133.83	90.692	1,193,095
2020-01-16	132.23	132.99	132.08	132.92	90.075	754,115
2020-01-15	130.72	132.29	130.65	131.99	89.445	1,066,783
2020-01-14	129.65	130.28	128.81	130.26	88.273	1,386,383
2020-01-13	129.24	130.11	129.17	129.59	87.819	1,187,690
2020-01-10	129.00	129.44	128.76	128.94	87.378	1,426,920
2020-01-09	128.33	129.05	128.33	128.66	87.189	948,813
2020-01-08	128.79	128.99	128.21	128.48	87.067	841,418
2020-01-07	129.09	129.09	127.62	128.55	87.114	862,215
2020-01-06	128.96	129.43	128.12	128.98	87.405	1,122,713
2020-01-03	128.42	129.66	128.40	129.01	87.426	1,367,583
2020-01-02	130.00	130.00	127.75	128.70	87.216	1,096,980
2019-12-31	129.27	129.96	129.12	129.87	88.009	984,415
2019-12-30	128.65	129.04	128.17	129.02	87.432	1,603,170
2019-12-27	128.50	128.91	128.12	128.88	87.338	816,860
2019-12-26	128.33	128.64	127.87	128.55	87.114	707,703
2019-12-24	128.71	128.79	127.94	128.16	86.850	399,618
2019-12-23	130.05	130.25	128.23	128.76	87.256	1,023,543
2019-12-20	130.33	130.70	129.43	129.86	88.002	4,053,750
2019-12-19	129.40	130.25	128.86	129.66	87.866	1,767,905
2019-12-18	128.98	129.56	128.13	129.30	87.622	1,682,718
2019-12-17	127.19	129.26	127.19	128.67	87.195	2,598,513
2019-12-16	125.98	127.54	125.57	127.48	86.389	1,670,733
2019-12-13	123.88	125.09	123.13	124.86	84.613	994,403
2019-12-12	125.28	125.64	124.37	124.93	83.975	1,102,973
2019-12-11	124.79	125.43	124.43	125.34	84.250	1,087,345
2019-12-10	124.80	125.60	124.44	124.92	83.968	951,633
2019-12-09	125.28	125.72	124.86	125.30	84.224	1,052,800
2019-12-06	125.17	125.86	124.77	125.23	84.176	951,985
2019-12-05	125.08	125.66	124.71	125.36	84.264	1,059,263
2019-12-04	123.61	125.57	123.61	125.26	84.197	1,452,653
2019-12-03	123.74	124.20	123.27	124.01	83.356	1,045,280
2019-12-02	124.35	124.91	123.36	123.38	82.933	1,461,700
2019-11-29	125.03	125.63	124.39	124.94	83.982	802,760
2019-11-27	124.26	125.06	123.78	124.97	84.002	1,040,815
2019-11-26	124.06	124.57	123.65	124.25	83.518	2,105,835
2019-11-25	123.79	124.33	123.20	124.08	83.403	2,413,333
2019-11-22	123.38	124.13	122.52	123.44	82.973	952,220
2019-11-21	123.92	124.26	122.98	123.37	82.926	1,143,745

← NewerPage 29 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.