Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	147.72	148.45	145.64	146.73	144.25	2,137,600
2026-05-01	151.64	153.72	148.76	148.79	146.27	1,621,500
2026-04-30	146.50	151.82	146.50	151.69	149.12	1,625,300
2026-04-29	148.09	149.07	146.92	147.03	144.54	1,132,900
2026-04-28	147.73	148.78	146.38	148.58	146.07	1,224,400
2026-04-27	147.54	149.24	146.49	146.50	144.02	1,996,100
2026-04-24	147.33	148.15	146.38	146.88	144.39	1,274,700
2026-04-23	144.86	147.66	144.71	147.40	144.90	1,384,700
2026-04-22	144.50	145.29	143.11	143.57	141.14	927,500
2026-04-21	146.41	146.97	143.46	143.47	141.04	720,700
2026-04-20	147.25	148.18	145.79	145.87	143.40	725,200
2026-04-17	146.33	147.35	145.07	146.98	144.49	975,900
2026-04-16	146.38	147.30	145.79	146.97	144.48	1,370,500
2026-04-15	146.66	147.33	145.87	146.75	144.27	957,100
2026-04-14	147.25	148.35	145.76	147.74	145.24	916,300
2026-04-13	149.51	149.51	146.51	147.51	145.01	1,357,700
2026-04-10	150.48	151.04	149.65	149.68	147.15	538,500
2026-04-09	148.70	151.40	148.63	150.98	148.42	983,000
2026-04-08	147.24	148.99	146.78	148.78	146.26	740,500
2026-04-07	147.79	149.46	147.36	148.27	145.76	708,900
2026-04-06	147.25	148.55	147.14	147.67	145.17	1,427,500
2026-04-02	147.61	148.77	147.12	148.04	145.53	879,200
2026-04-01	145.21	147.33	145.21	147.12	144.63	692,100
2026-03-31	146.72	146.75	144.37	146.22	143.74	978,600
2026-03-30	146.58	147.18	145.32	146.06	143.59	943,900
2026-03-27	144.45	145.79	143.84	144.47	142.02	1,014,000
2026-03-26	142.46	144.96	142.46	144.39	141.95	996,100
2026-03-25	144.63	145.25	143.37	143.45	141.02	1,020,900
2026-03-24	141.82	144.77	141.82	143.32	140.89	781,600
2026-03-23	143.13	143.58	142.03	142.29	139.88	1,448,500
2026-03-20	147.41	147.42	141.42	141.57	139.17	2,498,600
2026-03-19	147.32	148.45	145.54	147.14	144.65	1,050,200
2026-03-18	148.98	148.99	146.99	147.01	144.52	1,210,800
2026-03-17	149.56	150.69	149.31	149.34	146.81	1,015,700
2026-03-16	149.00	149.73	148.35	149.26	146.73	1,042,000
2026-03-13	149.26	150.06	148.63	149.57	145.89	1,114,500
2026-03-12	146.86	149.51	145.54	147.64	144.01	1,119,200
2026-03-11	147.58	147.79	146.10	146.52	142.92	1,198,800
2026-03-10	148.41	149.51	147.61	147.76	144.13	890,900
2026-03-09	150.44	150.74	147.18	148.96	145.30	989,700
2026-03-06	147.90	150.31	146.71	150.13	146.44	1,866,500
2026-03-05	148.48	149.73	148.15	148.64	144.99	1,986,800
2026-03-04	147.33	150.16	146.88	150.11	146.42	2,161,100
2026-03-03	145.45	149.43	144.06	148.11	144.47	1,950,300
2026-03-02	147.81	148.58	146.83	147.65	144.02	1,277,900
2026-02-27	146.77	148.40	146.00	148.24	144.60	1,666,500
2026-02-26	146.21	147.41	146.03	146.59	142.99	1,060,900
2026-02-25	146.20	146.57	144.15	146.02	142.43	1,406,100
2026-02-24	145.66	146.30	143.80	146.09	142.50	1,066,100
2026-02-23	145.59	146.51	144.86	145.85	142.26	1,549,900
2026-02-20	146.08	146.12	143.93	145.00	141.44	1,307,600
2026-02-19	143.18	146.50	142.41	145.03	141.46	1,579,800
2026-02-18	144.64	144.87	142.09	142.62	139.11	1,115,800
2026-02-17	150.05	154.63	143.81	144.69	141.13	2,264,900
2026-02-13	141.08	145.42	141.05	144.94	141.38	2,008,300
2026-02-12	140.00	142.53	139.21	140.91	137.45	1,700,500
2026-02-11	137.88	139.91	137.09	139.71	136.28	2,332,400
2026-02-10	135.99	139.02	135.36	137.84	134.45	1,285,700
2026-02-09	134.53	135.48	134.03	135.04	131.72	1,024,400
2026-02-06	137.25	137.72	134.09	134.82	131.51	1,603,600

← NewerPage 3 of 5 · 250 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.