Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	97.110	97.780	96.880	97.400	63.027	1,130,115
2018-06-15	96.050	97.150	95.400	97.060	62.807	2,774,528
2018-06-14	96.270	97.340	96.040	97.050	62.230	1,448,658
2018-06-13	96.810	97.160	95.880	96.080	61.608	1,472,745
2018-06-12	94.820	96.700	94.800	96.490	61.871	1,841,460
2018-06-11	96.110	96.990	94.250	94.700	60.723	2,744,683
2018-06-08	97.300	97.460	96.560	96.970	62.179	1,249,965
2018-06-07	96.600	98.000	96.210	97.040	62.223	1,510,345
2018-06-06	99.280	99.310	96.770	96.940	62.159	1,506,468
2018-06-05	99.880	100.18	98.980	99.290	63.666	1,252,668
2018-06-04	101.27	101.77	99.990	100.04	64.147	1,392,258
2018-06-01	102.36	102.48	100.84	101.03	64.782	1,251,963
2018-05-31	102.37	103.04	101.73	102.43	65.680	1,876,710
2018-05-30	101.98	102.78	101.63	102.45	65.692	1,186,280
2018-05-29	102.14	103.04	101.55	102.10	65.468	1,245,735
2018-05-25	102.22	102.88	102.02	102.18	65.519	1,191,333
2018-05-24	101.72	102.46	101.21	102.13	65.487	1,842,283
2018-05-23	100.48	101.53	100.30	101.43	65.038	1,142,570
2018-05-22	99.960	100.94	99.800	100.12	64.198	1,028,595
2018-05-21	99.980	100.27	99.110	99.970	64.102	1,001,805
2018-05-18	99.610	100.44	99.220	99.920	64.070	1,407,650
2018-05-17	100.42	100.85	99.000	99.320	63.685	1,801,393
2018-05-16	101.55	101.55	100.05	100.47	64.423	1,009,560
2018-05-15	101.74	102.11	100.81	101.47	65.064	2,056,955
2018-05-14	102.53	102.88	101.50	102.29	65.590	1,776,365
2018-05-11	101.64	102.72	101.36	102.45	65.692	1,588,953
2018-05-10	100.93	101.37	100.36	101.33	64.974	889,945
2018-05-09	101.14	101.33	99.720	100.24	64.275	1,000,395
2018-05-08	103.90	103.90	100.77	101.10	64.827	1,591,303
2018-05-07	104.52	104.54	103.75	104.15	66.783	1,321,875
2018-05-04	104.61	105.09	104.29	104.68	67.122	1,056,560
2018-05-03	104.83	105.05	103.36	104.60	67.071	1,229,285
2018-05-02	105.00	105.46	103.97	104.75	67.167	1,540,778
2018-05-01	105.25	105.40	104.72	105.00	67.328	2,114,413
2018-04-30	105.68	106.04	104.99	105.40	67.584	2,170,578
2018-04-27	104.55	106.24	104.55	105.65	67.744	1,652,990
2018-04-26	103.90	104.99	103.22	104.83	67.219	948,108
2018-04-25	103.26	105.00	102.01	104.01	66.693	1,505,058
2018-04-24	103.67	104.94	102.61	104.20	66.815	2,149,780
2018-04-23	102.88	103.74	102.79	103.33	66.257	1,357,243
2018-04-20	103.69	103.74	102.28	102.73	65.872	1,412,820
2018-04-19	103.81	104.17	103.05	103.74	66.520	951,045
2018-04-18	104.56	105.20	103.94	104.01	66.693	1,062,435
2018-04-17	103.65	104.74	103.29	104.49	67.001	638,260
2018-04-16	102.66	103.71	102.26	103.61	66.436	1,134,580
2018-04-13	102.22	102.84	102.17	102.44	65.686	747,770
2018-04-12	103.51	103.66	101.82	102.10	65.468	716,163
2018-04-11	103.46	104.04	102.91	103.34	66.263	499,493
2018-04-10	104.51	104.63	103.37	103.56	66.404	840,243
2018-04-09	104.06	105.02	103.63	104.34	66.904	1,307,893
2018-04-06	104.67	105.00	103.73	104.06	66.725	1,033,178
2018-04-05	103.98	105.01	102.56	104.63	67.090	1,176,058
2018-04-04	104.23	104.33	102.87	103.89	66.616	1,121,303
2018-04-03	103.65	104.61	103.25	104.42	66.956	1,238,450
2018-04-02	104.68	105.49	103.16	103.67	66.475	1,153,145
2018-03-29	104.02	105.19	104.02	104.40	66.943	696,070
2018-03-28	104.09	104.70	103.43	104.00	66.686	1,011,675
2018-03-27	102.19	104.92	101.95	103.81	66.564	831,078
2018-03-26	101.41	102.44	101.34	102.12	65.481	699,360
2018-03-23	102.71	103.57	100.98	101.09	64.820	915,443

← NewerPage 36 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.