Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-20	123.77	124.33	123.38	124.10	83.417	866,680
2019-11-19	123.20	123.86	122.30	123.63	83.101	1,311,653
2019-11-18	124.00	124.93	123.21	123.50	83.014	1,747,578
2019-11-15	123.59	123.91	123.04	123.84	83.242	1,224,820
2019-11-14	122.81	123.94	122.62	123.71	83.155	1,453,005
2019-11-13	120.64	123.02	120.64	122.62	82.422	1,329,630
2019-11-12	120.71	120.99	120.08	120.57	81.044	1,424,100
2019-11-11	120.66	121.21	120.31	120.71	81.138	1,267,355
2019-11-08	121.42	122.80	120.16	120.49	80.990	1,668,148
2019-11-07	123.33	123.71	121.00	121.78	81.858	1,750,045
2019-11-06	123.90	124.87	123.64	123.90	83.282	1,179,700
2019-11-05	124.61	125.13	123.67	123.71	83.155	1,664,505
2019-11-04	126.73	127.50	124.83	125.06	84.062	1,773,663
2019-11-01	127.52	127.93	126.40	127.00	85.366	1,994,210
2019-10-31	127.16	127.73	126.53	127.32	85.581	2,178,333
2019-10-30	127.80	128.91	126.20	127.00	85.366	6,169,690
2019-10-29	124.00	126.82	123.41	126.59	85.091	3,405,503
2019-10-28	128.07	128.62	125.59	125.68	84.479	1,625,495
2019-10-25	129.44	129.47	127.39	128.21	86.180	1,773,193
2019-10-24	129.42	129.72	128.89	129.11	86.785	962,090
2019-10-23	128.68	129.59	128.45	129.32	86.926	1,108,025
2019-10-22	129.67	129.75	128.68	128.98	86.697	1,171,123
2019-10-21	127.82	129.25	127.37	129.20	86.845	1,248,320
2019-10-18	128.18	128.18	125.70	127.34	85.595	2,906,715
2019-10-17	129.22	129.75	128.82	129.48	87.033	1,048,218
2019-10-16	128.97	129.41	128.31	129.26	86.885	1,067,605
2019-10-15	128.11	129.53	128.01	129.03	86.731	1,635,013
2019-10-14	129.95	129.95	128.02	128.11	86.112	753,528
2019-10-11	130.00	130.74	129.19	129.89	87.309	1,295,203
2019-10-10	129.47	130.41	128.61	130.29	87.578	1,303,663
2019-10-09	130.52	130.84	129.27	129.86	87.289	1,394,373
2019-10-08	131.99	132.35	129.94	130.18	87.504	1,507,878
2019-10-07	133.00	133.11	132.04	132.45	89.030	1,111,080
2019-10-04	130.77	132.47	130.39	132.24	88.888	1,434,440
2019-10-03	131.27	131.59	130.01	130.61	87.793	2,034,278
2019-10-02	132.92	133.24	130.78	131.22	88.203	1,354,658
2019-10-01	132.61	133.39	132.46	133.19	89.527	1,072,070
2019-09-30	132.71	133.25	132.28	132.96	89.372	1,098,860
2019-09-27	133.45	133.66	131.62	132.49	89.056	880,898
2019-09-26	134.12	134.37	132.93	133.44	89.695	1,491,663
2019-09-25	133.47	134.01	133.01	133.80	89.937	1,574,970
2019-09-24	131.93	134.02	131.62	133.68	89.856	1,252,198
2019-09-23	132.18	132.79	131.12	131.49	88.384	2,442,943
2019-09-20	132.03	132.78	131.44	132.29	88.922	1,921,478
2019-09-19	132.00	132.19	131.23	131.87	88.640	905,808
2019-09-18	131.13	131.71	130.11	131.63	88.478	1,017,198
2019-09-17	130.14	132.02	130.02	130.72	87.867	2,311,108
2019-09-16	128.83	130.12	127.66	130.05	87.416	1,395,665
2019-09-13	127.71	129.17	127.21	128.43	86.327	1,057,618
2019-09-12	130.00	130.87	128.27	129.23	86.230	2,904,483
2019-09-11	128.21	129.64	127.69	129.25	86.243	933,773
2019-09-10	128.00	129.07	127.17	128.57	85.790	1,397,428
2019-09-09	128.88	128.88	127.16	127.97	85.389	1,159,255
2019-09-06	130.16	130.49	127.94	128.88	85.997	1,282,160
2019-09-05	131.41	131.65	129.67	129.91	86.684	1,760,150
2019-09-04	131.99	132.50	130.95	132.06	88.119	1,321,875
2019-09-03	129.63	131.90	129.29	131.88	87.998	1,204,610
2019-08-30	130.58	130.60	129.37	129.66	86.517	1,126,238
2019-08-29	130.10	130.30	129.12	129.98	86.731	721,098
2019-08-28	130.64	130.73	129.15	129.53	86.430	814,393

← NewerPage 30 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.