Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-07	122.75	123.52	122.20	122.50	80.524	1,622,558
2019-03-06	122.95	123.19	122.12	122.38	80.445	1,313,415
2019-03-05	122.99	123.26	122.47	122.76	80.695	830,255
2019-03-04	123.13	123.36	122.10	123.11	80.925	955,158
2019-03-01	123.63	123.73	122.26	122.90	80.787	1,180,875
2019-02-28	122.44	123.64	121.95	123.56	81.221	1,290,385
2019-02-27	121.94	122.53	121.51	122.36	80.432	867,503
2019-02-26	123.17	123.17	121.75	122.30	80.392	1,178,760
2019-02-25	123.76	123.84	122.20	122.82	80.734	1,741,468
2019-02-22	123.00	123.80	121.99	123.72	81.326	1,012,028
2019-02-21	121.24	122.99	120.83	122.74	80.682	1,812,085
2019-02-20	120.28	121.84	119.78	121.77	80.044	2,030,870
2019-02-19	119.79	120.57	119.19	120.51	79.216	1,172,768
2019-02-15	119.70	120.06	119.15	119.81	78.756	1,049,628
2019-02-14	119.35	119.94	118.80	119.21	78.361	975,720
2019-02-13	119.50	119.59	118.78	119.35	78.453	1,292,030
2019-02-12	119.12	119.84	118.17	119.49	78.545	1,420,223
2019-02-11	118.56	119.45	118.48	119.04	78.250	978,658
2019-02-08	118.11	118.85	117.58	118.56	77.934	1,390,260
2019-02-07	112.86	118.38	112.86	118.30	77.763	1,533,493
2019-02-06	117.29	117.34	116.32	117.08	76.961	1,264,653
2019-02-05	117.30	117.47	116.34	117.30	77.106	1,084,173
2019-02-04	116.36	117.42	114.93	117.39	77.165	1,541,013
2019-02-01	117.75	118.06	116.35	117.36	77.145	900,990
2019-01-31	115.24	118.32	114.66	117.75	77.402	2,071,055
2019-01-30	114.42	115.85	114.23	115.29	75.784	825,555
2019-01-29	114.03	115.15	114.03	114.93	75.548	1,135,168
2019-01-28	114.22	114.69	113.31	114.10	75.002	985,120
2019-01-25	115.29	115.83	113.83	114.13	75.022	1,177,350
2019-01-24	114.24	115.59	113.22	115.50	75.923	1,245,500
2019-01-23	113.11	114.34	112.95	114.27	75.114	983,240
2019-01-22	113.12	114.03	111.91	113.04	74.306	769,978
2019-01-18	113.18	114.06	112.45	112.98	74.266	1,072,188
2019-01-17	111.62	113.35	111.47	113.19	74.404	1,103,208
2019-01-16	110.80	111.87	110.39	111.73	73.444	1,031,885
2019-01-15	109.44	111.91	109.44	111.25	73.129	1,732,068
2019-01-14	111.18	111.18	108.52	109.95	72.274	1,347,255
2019-01-11	111.79	112.20	110.63	111.86	73.530	936,945
2019-01-10	109.46	111.81	109.44	111.70	73.425	1,188,630
2019-01-09	110.21	111.15	109.35	110.07	72.353	921,318
2019-01-08	109.53	110.72	109.22	110.59	72.695	854,813
2019-01-07	109.39	110.40	108.98	109.62	72.057	1,084,878
2019-01-04	107.83	109.99	107.83	109.99	72.301	1,426,568
2019-01-03	108.00	109.21	107.54	108.34	71.216	1,428,448
2019-01-02	110.18	110.42	107.33	107.89	70.920	1,369,228
2018-12-31	110.38	110.59	109.28	110.30	72.504	840,948
2018-12-28	110.53	111.42	109.58	110.11	72.379	960,445
2018-12-27	109.18	110.20	107.82	110.16	72.412	1,623,028
2018-12-26	108.96	110.12	107.22	109.65	72.077	1,687,300
2018-12-24	114.25	114.74	108.72	108.95	71.617	766,688
2018-12-21	114.60	117.30	113.76	114.05	74.969	2,261,640
2018-12-20	114.13	115.76	112.69	114.54	75.292	1,774,720
2018-12-19	114.10	115.23	112.89	113.81	74.812	1,860,965
2018-12-18	114.49	115.71	113.37	113.63	74.693	1,549,708
2018-12-17	118.55	118.77	113.87	114.14	75.029	1,885,053
2018-12-14	119.08	119.67	117.39	118.22	77.711	2,045,558
2018-12-13	118.96	120.27	118.77	119.82	78.141	1,891,633
2018-12-12	120.14	120.64	118.72	118.74	77.437	1,699,403
2018-12-11	119.48	120.23	119.16	119.87	78.174	2,528,248
2018-12-10	119.70	119.87	118.05	119.31	77.809	3,329,128

← NewerPage 33 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.