Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	102.43	104.73	102.43	102.55	65.757	2,341,423
2018-03-21	102.50	103.73	102.07	102.53	65.744	1,355,363
2018-03-20	102.29	102.81	101.24	102.15	65.500	2,139,558
2018-03-19	102.11	102.91	101.55	102.19	65.526	1,894,335
2018-03-16	101.15	102.53	100.95	102.27	65.577	3,984,895
2018-03-15	102.00	102.47	101.17	101.72	64.659	1,986,925
2018-03-14	101.06	101.93	100.88	101.77	64.690	1,104,853
2018-03-13	101.31	101.51	100.33	100.93	64.156	1,485,200
2018-03-12	100.36	101.76	100.28	100.91	64.144	1,806,680
2018-03-09	100.37	100.59	99.590	100.53	63.902	1,723,490
2018-03-08	100.16	100.81	99.860	100.40	63.820	1,010,853
2018-03-07	100.88	101.46	99.520	99.920	63.514	1,322,463
2018-03-06	102.43	102.50	100.68	101.20	64.328	968,905
2018-03-05	100.67	102.72	100.22	102.57	65.199	1,249,260
2018-03-02	100.71	101.91	99.820	100.79	64.067	1,029,418
2018-03-01	100.85	102.06	100.06	100.73	64.029	1,221,530
2018-02-28	102.20	102.36	100.72	100.78	64.061	2,557,388
2018-02-27	104.02	104.69	102.01	102.03	64.856	2,490,530
2018-02-26	104.95	105.07	103.58	103.76	65.955	1,086,405
2018-02-23	101.94	104.70	101.87	104.70	66.553	1,238,333
2018-02-22	102.32	102.93	101.49	101.86	64.748	1,206,490
2018-02-21	103.20	104.12	101.88	101.90	64.773	1,149,503
2018-02-20	105.05	105.70	102.89	103.20	65.599	1,643,590
2018-02-16	102.73	105.56	102.53	105.22	66.883	2,016,418
2018-02-15	101.53	103.23	101.40	103.15	65.568	1,160,195
2018-02-14	101.58	101.99	100.62	101.23	64.347	1,116,485
2018-02-13	101.06	102.40	100.40	102.21	64.970	1,125,298
2018-02-12	101.23	101.56	100.06	101.25	64.360	1,847,923
2018-02-09	98.770	101.86	98.650	101.06	64.239	1,717,850
2018-02-08	99.040	100.44	98.480	98.490	62.605	2,318,863
2018-02-07	99.290	100.55	99.040	99.270	63.101	1,359,828
2018-02-06	100.84	100.87	97.660	99.360	63.158	3,657,540
2018-02-05	103.02	104.10	101.72	102.00	64.837	2,200,305
2018-02-02	103.71	104.11	102.93	103.28	65.650	2,361,515
2018-02-01	105.76	106.35	103.65	104.22	66.248	3,322,313
2018-01-31	104.33	105.75	103.85	105.64	67.150	1,572,973
2018-01-30	104.07	104.86	103.81	104.24	66.260	1,418,813
2018-01-29	104.99	105.06	104.04	104.39	66.356	3,110,108
2018-01-26	106.03	106.24	104.51	105.50	67.061	1,322,228
2018-01-25	104.31	106.00	104.22	105.96	67.354	1,247,498
2018-01-24	104.58	105.02	104.00	104.43	66.381	1,826,303
2018-01-23	103.42	105.00	103.37	104.67	66.534	1,385,090
2018-01-22	103.58	104.17	103.14	103.36	65.701	1,288,623
2018-01-19	103.37	103.89	102.84	103.15	65.568	1,444,545
2018-01-18	104.32	104.32	102.86	103.47	65.771	1,336,093
2018-01-17	104.45	104.52	103.52	104.09	66.165	1,525,150
2018-01-16	104.15	104.66	102.97	104.14	66.197	2,590,170
2018-01-12	104.92	104.92	103.22	103.92	66.057	1,544,303
2018-01-11	104.71	105.11	103.68	103.93	66.063	1,109,318
2018-01-10	105.39	105.56	103.84	104.64	66.515	2,466,560
2018-01-09	106.55	106.97	105.52	105.68	67.176	1,024,248
2018-01-08	106.36	107.04	106.15	106.98	68.002	805,580
2018-01-05	106.71	106.88	105.59	106.20	67.506	1,460,173
2018-01-04	107.61	108.50	106.22	106.30	67.570	1,091,223
2018-01-03	108.27	109.10	107.34	108.10	68.714	1,347,138
2018-01-02	109.68	110.49	108.35	108.45	68.937	1,161,723
2017-12-29	109.76	110.10	109.18	109.46	69.579	744,833
2017-12-28	108.95	109.68	108.79	109.61	69.674	970,315
2017-12-27	108.33	108.75	108.14	108.74	69.121	547,198
2017-12-26	108.51	109.26	108.08	108.13	68.733	708,408

← NewerPage 37 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.