Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-27	130.89	131.73	130.33	130.40	87.011	1,291,090
2019-08-26	129.16	130.19	128.47	130.15	86.844	1,033,060
2019-08-23	130.61	130.98	127.91	128.39	85.670	1,325,988
2019-08-22	130.70	131.17	129.41	130.25	86.911	985,238
2019-08-21	129.43	130.63	129.01	130.51	87.084	966,085
2019-08-20	130.94	130.94	129.16	129.57	86.457	1,389,555
2019-08-19	129.34	131.23	128.89	130.79	87.271	1,691,295
2019-08-16	128.99	129.48	128.35	129.29	86.270	1,082,528
2019-08-15	125.87	129.14	125.87	128.66	85.850	991,113
2019-08-14	128.82	129.00	125.90	126.16	84.182	1,270,175
2019-08-13	127.58	128.97	127.25	128.23	85.563	1,019,078
2019-08-12	129.59	129.59	127.72	128.07	85.456	756,700
2019-08-09	129.67	130.19	129.01	129.37	86.324	962,560
2019-08-08	128.25	129.74	126.59	129.29	86.270	1,119,658
2019-08-07	127.83	129.04	126.14	128.18	85.530	974,898
2019-08-06	127.00	128.45	124.93	127.82	85.289	1,112,608
2019-08-05	128.55	129.57	126.29	126.92	84.689	1,091,693
2019-08-02	129.38	130.45	128.44	128.66	85.850	908,628
2019-08-01	127.00	129.73	126.46	129.05	86.110	951,280
2019-07-31	127.90	128.60	126.44	127.11	84.816	1,168,655
2019-07-30	129.08	129.70	127.25	127.95	85.376	911,800
2019-07-29	130.00	130.00	127.83	128.98	86.063	1,346,315
2019-07-26	128.00	129.43	127.71	129.37	86.324	1,093,690
2019-07-25	127.59	128.99	127.23	128.06	85.449	889,710
2019-07-24	128.80	128.80	126.90	127.71	85.216	1,219,298
2019-07-23	128.56	128.71	127.25	128.17	85.523	1,102,268
2019-07-22	128.80	129.14	127.46	128.61	85.816	719,335
2019-07-19	131.11	131.30	128.73	128.79	85.937	778,320
2019-07-18	130.28	131.40	129.13	131.36	87.651	921,670
2019-07-17	130.08	130.66	129.78	130.08	86.797	816,273
2019-07-16	129.58	130.29	128.59	129.55	86.444	859,513
2019-07-15	130.23	131.00	129.52	129.99	86.737	1,350,780
2019-07-12	131.88	131.88	130.12	130.40	87.011	671,630
2019-07-11	131.56	132.09	130.38	131.62	87.825	791,715
2019-07-10	131.38	131.94	130.87	131.56	87.785	756,113
2019-07-09	130.89	131.39	130.16	131.22	87.558	1,144,920
2019-07-08	131.07	131.44	130.10	131.03	87.431	854,930
2019-07-05	130.10	131.03	128.60	130.87	87.324	628,743
2019-07-03	130.32	131.58	130.31	131.09	87.471	537,093
2019-07-02	128.61	129.95	128.61	129.84	86.637	973,958
2019-07-01	127.95	128.31	126.18	128.28	85.596	1,055,973
2019-06-28	127.30	128.50	127.13	127.88	85.329	1,312,475
2019-06-27	127.74	128.14	126.97	127.56	85.116	696,188
2019-06-26	129.89	130.33	127.42	127.47	85.056	786,663
2019-06-25	131.82	131.87	129.89	130.22	86.891	1,023,073
2019-06-24	131.61	131.68	130.72	131.59	87.805	903,928
2019-06-21	131.17	131.46	129.58	131.11	87.485	1,670,498
2019-06-20	130.61	131.41	129.93	131.18	87.531	688,315
2019-06-19	128.37	130.91	128.33	130.47	87.058	853,168
2019-06-18	130.00	130.31	128.12	128.97	86.057	1,575,088
2019-06-17	129.71	130.27	128.60	129.74	86.570	1,282,395
2019-06-14	128.42	129.89	128.11	129.54	86.437	851,758
2019-06-13	129.37	129.64	128.32	128.87	85.360	1,055,385
2019-06-12	128.19	129.45	128.16	129.15	85.545	576,455
2019-06-11	128.00	128.58	126.94	127.62	84.532	709,583
2019-06-10	128.66	128.67	127.36	128.23	84.936	706,175
2019-06-07	130.18	131.24	128.40	128.58	85.167	747,418
2019-06-06	129.39	129.98	128.75	129.57	85.823	808,870
2019-06-05	127.00	129.70	126.50	129.13	85.532	947,873
2019-06-04	126.56	126.68	123.91	126.39	83.717	908,863

← NewerPage 31 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.