Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	113.03	113.71	112.76	113.02	73.135	830,960
2018-09-11	113.55	113.99	112.97	113.22	73.264	810,398
2018-09-10	113.29	114.02	112.99	113.40	73.381	1,069,015
2018-09-07	113.14	113.74	112.46	112.96	73.096	1,429,153
2018-09-06	113.25	114.31	112.74	114.00	73.769	1,293,558
2018-09-05	111.88	113.32	111.70	113.27	73.297	1,153,498
2018-09-04	111.53	112.32	111.51	111.67	72.261	1,063,140
2018-08-31	111.86	112.35	110.81	111.14	71.918	869,853
2018-08-30	111.57	112.25	111.38	111.86	72.384	950,340
2018-08-29	111.03	111.31	110.51	111.27	72.003	797,238
2018-08-28	111.06	111.25	110.46	110.73	71.653	860,453
2018-08-27	112.02	112.36	110.69	111.34	72.048	1,364,763
2018-08-24	111.59	112.02	110.67	111.90	72.410	977,718
2018-08-23	111.26	112.42	111.12	111.43	72.106	1,034,940
2018-08-22	112.89	112.94	110.70	111.23	71.977	1,180,405
2018-08-21	113.39	113.51	112.18	112.72	72.941	1,619,738
2018-08-20	113.87	113.87	112.84	113.30	73.316	1,228,228
2018-08-17	113.04	114.12	112.80	113.62	73.523	1,625,260
2018-08-16	112.10	113.27	111.83	113.18	73.238	1,523,623
2018-08-15	111.01	112.84	110.98	112.27	72.650	1,422,690
2018-08-14	110.70	111.44	110.70	111.04	71.854	676,095
2018-08-13	110.51	110.90	110.02	110.79	71.692	1,566,040
2018-08-10	110.98	111.73	110.26	110.34	71.401	1,434,910
2018-08-09	110.30	110.81	109.96	110.72	71.647	1,075,125
2018-08-08	110.07	110.47	109.52	110.16	71.284	752,940
2018-08-07	110.57	110.57	109.28	110.35	71.407	1,099,918
2018-08-06	110.12	110.89	109.88	110.50	71.504	2,374,558
2018-08-03	107.77	110.18	107.77	110.10	71.245	1,239,978
2018-08-02	107.77	108.90	107.14	108.70	70.339	986,648
2018-08-01	107.76	107.90	106.27	107.84	69.783	2,255,295
2018-07-31	108.32	108.88	107.64	108.54	70.236	2,422,968
2018-07-30	108.50	108.53	107.36	107.78	69.744	1,515,750
2018-07-27	108.82	109.66	108.21	108.61	70.281	1,149,620
2018-07-26	109.02	109.62	108.31	108.82	70.417	1,462,170
2018-07-25	107.99	109.57	107.48	108.30	70.081	2,218,165
2018-07-24	105.71	107.01	104.81	106.72	69.058	1,771,548
2018-07-23	106.86	107.02	105.80	106.43	68.871	1,088,403
2018-07-20	106.95	107.27	105.70	106.60	68.981	1,182,285
2018-07-19	106.22	107.80	106.22	107.37	69.479	1,273,230
2018-07-18	106.12	106.54	105.55	106.06	68.631	875,375
2018-07-17	106.55	106.76	106.19	106.38	68.838	1,038,230
2018-07-16	106.01	106.63	105.55	106.30	68.786	1,352,895
2018-07-13	105.98	106.28	105.37	106.19	68.715	1,051,625
2018-07-12	105.83	106.15	105.25	105.92	68.541	1,144,450
2018-07-11	104.42	105.88	104.27	105.66	68.372	1,329,513
2018-07-10	102.77	104.55	101.88	104.00	67.298	1,521,038
2018-07-09	106.95	106.95	102.73	103.15	66.748	1,436,555
2018-07-06	106.34	107.17	106.19	107.03	69.259	1,091,693
2018-07-05	105.25	106.41	104.88	106.33	68.806	1,399,073
2018-07-03	104.53	105.57	104.16	105.02	67.958	724,270
2018-07-02	103.74	104.67	103.47	104.59	67.680	1,585,898
2018-06-29	104.03	104.33	103.00	103.63	67.059	1,345,728
2018-06-28	104.46	105.13	103.59	103.94	67.259	1,524,680
2018-06-27	103.03	104.63	102.94	104.18	67.415	1,665,915
2018-06-26	102.65	103.99	102.56	103.20	66.780	1,887,520
2018-06-25	100.67	103.04	100.49	102.79	66.515	2,320,038
2018-06-22	100.14	100.68	99.930	100.45	65.001	1,395,665
2018-06-21	99.230	100.25	99.080	100.07	64.755	2,924,693
2018-06-20	98.910	99.470	97.860	99.290	64.250	2,206,415
2018-06-19	97.390	99.130	97.300	99.100	64.127	2,134,035

← NewerPage 35 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.