Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	119.35	120.04	118.58	119.52	77.946	1,505,763
2018-12-06	119.93	120.35	116.98	119.39	77.861	1,845,573
2018-12-04	119.58	120.76	119.04	119.17	77.717	2,747,503
2018-12-03	118.76	119.39	118.03	119.16	77.711	2,414,273
2018-11-30	117.92	119.80	117.82	119.74	78.089	1,652,520
2018-11-29	117.67	117.79	116.01	117.67	76.739	1,055,033
2018-11-28	117.69	117.94	116.78	117.40	76.563	1,247,380
2018-11-27	116.75	117.65	115.83	117.50	76.628	1,342,085
2018-11-26	116.86	116.99	115.84	116.70	76.106	1,315,295
2018-11-23	116.93	117.07	116.26	116.67	76.087	605,948
2018-11-21	118.25	118.25	116.26	116.75	76.139	1,122,478
2018-11-20	119.85	120.62	118.05	118.50	77.280	1,671,320
2018-11-19	119.01	119.84	118.62	119.21	77.743	953,865
2018-11-16	120.51	121.00	118.51	119.03	77.626	1,343,143
2018-11-15	118.49	119.82	117.37	119.31	77.809	1,262,185
2018-11-14	119.39	120.38	118.95	119.29	77.796	1,202,730
2018-11-13	118.97	120.25	118.23	119.95	78.226	736,608
2018-11-12	118.23	120.45	117.67	119.05	77.639	1,378,393
2018-11-09	116.66	118.50	116.35	118.14	77.046	1,309,068
2018-11-08	116.10	116.60	115.22	116.38	75.898	1,049,628
2018-11-07	115.48	116.24	114.50	116.14	75.741	1,330,805
2018-11-06	113.39	114.94	113.29	114.84	74.894	934,478
2018-11-05	111.75	113.52	111.55	113.36	73.928	1,465,108
2018-11-02	112.42	112.68	110.41	111.38	72.637	1,124,123
2018-11-01	112.40	112.73	111.05	112.09	73.100	1,646,175
2018-10-31	113.80	114.04	111.82	112.40	73.302	1,893,043
2018-10-30	114.06	114.82	112.89	114.36	74.581	1,412,585
2018-10-29	113.12	114.47	112.98	113.63	74.104	1,582,960
2018-10-26	115.37	115.99	112.20	112.85	73.596	2,334,725
2018-10-25	116.52	116.99	114.27	115.05	75.030	3,292,115
2018-10-24	112.26	118.22	112.08	117.70	76.759	4,030,250
2018-10-23	112.55	113.45	111.43	111.94	73.002	1,677,783
2018-10-22	113.01	113.10	111.76	112.30	73.237	952,690
2018-10-19	111.46	113.51	111.17	112.94	73.654	986,060
2018-10-18	111.54	111.84	110.55	111.16	72.494	946,345
2018-10-17	111.03	111.68	110.52	111.29	72.578	856,340
2018-10-16	109.90	111.75	109.26	111.24	72.546	1,278,753
2018-10-15	110.00	110.96	109.75	110.12	71.815	1,524,093
2018-10-12	110.48	110.61	109.25	110.14	71.828	1,380,508
2018-10-11	113.18	113.50	110.13	110.58	72.115	1,601,525
2018-10-10	113.63	114.84	112.68	112.74	73.524	1,190,275
2018-10-09	112.85	113.98	112.40	113.64	74.111	1,487,785
2018-10-08	111.82	113.51	111.61	112.59	73.426	1,329,278
2018-10-05	109.38	111.73	109.30	111.62	72.794	1,194,505
2018-10-04	108.36	109.53	107.39	109.38	71.333	766,688
2018-10-03	110.45	110.94	107.74	108.63	70.844	1,332,333
2018-10-02	109.42	110.85	109.42	110.76	72.233	1,569,448
2018-10-01	108.75	109.08	108.12	109.03	71.104	986,295
2018-09-28	107.70	109.20	107.70	109.13	71.170	1,163,015
2018-09-27	106.64	107.99	106.41	107.41	70.048	856,928
2018-09-26	107.83	107.94	106.43	106.49	69.448	1,470,513
2018-09-25	108.32	108.32	106.89	107.49	70.100	1,122,830
2018-09-24	109.28	109.45	108.41	108.51	70.765	1,102,503
2018-09-21	108.87	109.95	108.46	109.07	71.131	3,630,750
2018-09-20	109.14	109.25	108.08	109.18	71.202	1,254,783
2018-09-19	112.60	112.60	108.69	109.09	71.144	1,731,010
2018-09-18	112.07	112.67	111.49	112.51	73.374	1,231,988
2018-09-17	112.43	112.74	111.56	112.34	73.263	1,160,430
2018-09-14	112.55	112.78	111.16	112.30	73.237	927,193
2018-09-13	113.18	113.78	112.23	113.76	73.614	922,845

← NewerPage 34 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.