Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-06-03	125.89	126.90	124.86	126.84	84.015	1,059,850
2019-05-31	124.41	125.74	123.91	125.47	83.107	998,985
2019-05-30	124.85	125.33	123.76	124.22	82.279	966,673
2019-05-29	126.24	126.48	124.31	124.74	82.624	988,175
2019-05-28	129.05	129.05	125.77	125.86	83.366	1,345,963
2019-05-24	129.41	129.99	128.75	128.79	85.307	580,450
2019-05-23	128.45	129.35	128.37	129.33	85.664	787,603
2019-05-22	127.56	128.39	127.03	128.29	84.975	588,793
2019-05-21	127.44	128.41	127.10	127.21	84.260	634,500
2019-05-20	127.89	128.28	126.88	127.38	84.373	709,583
2019-05-17	126.12	127.89	126.04	127.45	84.419	714,048
2019-05-16	125.58	127.00	125.30	126.76	83.962	563,178
2019-05-15	126.32	126.50	125.54	125.68	83.247	762,693
2019-05-14	127.06	127.44	125.79	126.13	83.545	1,140,220
2019-05-13	125.71	127.72	125.71	127.41	84.392	868,090
2019-05-10	123.65	126.05	123.44	125.98	83.445	782,433
2019-05-09	123.42	123.79	122.55	123.60	81.869	813,453
2019-05-08	124.42	124.72	122.71	123.03	81.491	723,448
2019-05-07	125.04	125.59	124.15	124.57	82.511	722,155
2019-05-06	125.33	125.67	124.62	125.08	82.849	680,560
2019-05-03	124.39	125.41	124.14	125.22	82.942	658,470
2019-05-02	124.20	124.70	123.22	124.12	82.213	785,723
2019-05-01	125.28	125.54	123.99	124.01	82.140	976,895
2019-04-30	123.88	125.76	123.39	125.71	83.266	941,880
2019-04-29	124.14	124.29	123.07	123.62	81.882	705,000
2019-04-26	124.72	125.58	124.14	124.34	82.359	898,875
2019-04-25	123.52	124.91	123.37	124.17	82.246	1,238,333
2019-04-24	123.49	124.32	122.05	124.04	82.160	1,619,503
2019-04-23	122.83	123.70	122.39	123.14	81.564	1,679,545
2019-04-22	123.25	123.48	122.45	122.72	81.286	1,340,793
2019-04-18	122.78	124.13	122.63	123.21	81.611	1,570,858
2019-04-17	122.84	123.38	122.25	122.81	81.346	1,382,270
2019-04-16	124.26	124.97	122.33	122.81	81.346	830,490
2019-04-15	124.63	124.89	124.04	124.46	82.438	1,185,928
2019-04-12	123.55	124.55	122.70	124.42	82.412	1,114,370
2019-04-11	123.10	124.00	122.72	123.92	82.081	893,235
2019-04-10	123.84	124.43	122.68	123.01	81.478	1,015,905
2019-04-09	122.67	123.28	122.47	123.23	81.624	863,743
2019-04-08	123.65	123.79	122.46	122.62	81.220	721,803
2019-04-05	122.76	124.04	122.63	123.98	82.121	693,250
2019-04-04	124.06	124.06	122.06	122.82	81.352	910,508
2019-04-03	123.71	124.08	122.41	123.47	81.783	781,493
2019-04-02	123.59	124.06	123.05	123.90	82.068	1,021,898
2019-04-01	124.52	124.64	122.86	123.80	82.001	901,108
2019-03-29	123.65	124.90	123.24	124.74	82.624	1,118,835
2019-03-28	125.29	125.73	123.30	123.78	81.988	762,223
2019-03-27	125.89	125.96	124.58	125.19	82.922	882,425
2019-03-26	125.17	126.07	124.92	125.91	83.399	728,853
2019-03-25	125.13	125.42	124.36	125.11	82.869	617,345
2019-03-22	123.74	125.70	123.50	124.89	82.723	2,186,088
2019-03-21	122.50	123.44	122.15	123.24	81.630	2,218,048
2019-03-20	122.42	123.44	122.11	122.40	81.074	1,226,113
2019-03-19	123.21	123.21	121.71	122.14	80.902	1,349,958
2019-03-18	124.00	124.23	122.90	123.34	81.697	1,785,060
2019-03-15	123.63	124.47	123.01	123.98	82.121	3,064,400
2019-03-14	124.36	124.82	123.50	124.38	81.760	1,409,178
2019-03-13	124.17	124.45	123.76	124.16	81.615	1,415,405
2019-03-12	123.91	124.08	123.31	124.06	81.549	1,854,503
2019-03-11	123.21	123.87	122.83	123.69	81.306	1,443,958
2019-03-08	122.63	123.21	122.02	123.20	80.984	1,259,483

← NewerPage 32 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.