Dte Energy Co historical data
| 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 |
← NewerPage 3 of 3 · 126 trading days
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.
