Dte Energy Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-12-22 | 108.66 | 108.89 | 108.15 | 108.72 | 69.108 | 813,688 |
| 2017-12-21 | 108.00 | 108.62 | 107.58 | 108.25 | 68.809 | 834,838 |
| 2017-12-20 | 108.95 | 109.64 | 108.20 | 108.25 | 68.809 | 1,014,495 |
| 2017-12-19 | 111.24 | 111.31 | 108.95 | 109.01 | 69.293 | 1,091,810 |
| 2017-12-18 | 113.32 | 113.69 | 110.81 | 111.16 | 70.659 | 1,094,748 |
| 2017-12-15 | 113.24 | 114.00 | 112.70 | 113.23 | 71.975 | 2,048,848 |
| 2017-12-14 | 113.82 | 114.17 | 112.76 | 113.62 | 71.662 | 902,635 |
| 2017-12-13 | 114.14 | 114.48 | 113.64 | 113.82 | 71.788 | 936,123 |
| 2017-12-12 | 116.00 | 116.29 | 113.93 | 114.01 | 71.908 | 1,261,245 |
| 2017-12-11 | 115.28 | 116.06 | 114.80 | 115.99 | 73.157 | 795,593 |
| 2017-12-08 | 114.82 | 115.55 | 114.52 | 115.49 | 72.842 | 1,536,430 |
| 2017-12-07 | 114.95 | 115.09 | 114.46 | 115.07 | 72.577 | 1,039,993 |
| 2017-12-06 | 114.68 | 115.15 | 114.12 | 115.00 | 72.532 | 1,307,893 |
| 2017-12-05 | 115.44 | 115.60 | 113.24 | 114.35 | 72.122 | 1,047,630 |
| 2017-12-04 | 115.52 | 116.74 | 114.94 | 115.53 | 72.867 | 1,593,770 |
| 2017-12-01 | 116.00 | 116.40 | 114.62 | 115.21 | 72.665 | 791,363 |
| 2017-11-30 | 114.68 | 115.85 | 114.16 | 115.57 | 72.892 | 1,307,540 |
| 2017-11-29 | 114.11 | 115.44 | 113.75 | 114.56 | 72.255 | 1,227,523 |
| 2017-11-28 | 113.87 | 114.36 | 113.60 | 114.34 | 72.116 | 851,405 |
| 2017-11-27 | 112.50 | 113.87 | 112.50 | 113.64 | 71.675 | 1,775,895 |
| 2017-11-24 | 112.83 | 113.41 | 112.61 | 112.65 | 71.050 | 213,850 |
| 2017-11-22 | 112.62 | 112.95 | 112.20 | 112.62 | 71.031 | 1,222,000 |
| 2017-11-21 | 112.64 | 112.78 | 112.29 | 112.64 | 71.044 | 937,533 |
| 2017-11-20 | 112.98 | 113.35 | 112.00 | 112.23 | 70.785 | 868,560 |
| 2017-11-17 | 113.64 | 114.08 | 112.55 | 112.92 | 71.221 | 1,140,573 |
| 2017-11-16 | 114.49 | 114.67 | 113.85 | 113.99 | 71.895 | 953,513 |
| 2017-11-15 | 115.83 | 116.21 | 114.39 | 114.47 | 72.198 | 846,235 |
| 2017-11-14 | 113.82 | 115.70 | 113.68 | 115.58 | 72.898 | 822,970 |
| 2017-11-13 | 112.72 | 114.33 | 112.50 | 114.24 | 72.053 | 1,302,958 |
| 2017-11-10 | 112.75 | 112.94 | 112.19 | 112.45 | 70.924 | 747,300 |
| 2017-11-09 | 112.94 | 113.53 | 112.81 | 113.22 | 71.410 | 626,040 |
| 2017-11-08 | 112.64 | 113.38 | 112.43 | 113.19 | 71.391 | 874,318 |
| 2017-11-07 | 111.71 | 113.05 | 111.35 | 112.81 | 71.151 | 995,108 |
| 2017-11-06 | 111.32 | 112.22 | 110.33 | 111.58 | 70.375 | 1,217,770 |
| 2017-11-03 | 110.63 | 112.11 | 110.51 | 110.90 | 69.947 | 1,562,398 |
| 2017-11-02 | 110.42 | 111.02 | 109.94 | 110.80 | 69.883 | 1,979,993 |
| 2017-11-01 | 110.94 | 111.61 | 109.58 | 110.28 | 69.555 | 1,529,498 |
| 2017-10-31 | 110.12 | 110.92 | 109.68 | 110.46 | 69.669 | 1,192,273 |
| 2017-10-30 | 110.80 | 110.87 | 109.99 | 110.34 | 69.593 | 1,074,068 |
| 2017-10-27 | 110.19 | 111.21 | 109.95 | 110.83 | 69.902 | 1,024,600 |
| 2017-10-26 | 111.22 | 112.17 | 110.04 | 110.12 | 69.455 | 1,604,580 |
| 2017-10-25 | 112.70 | 112.97 | 108.54 | 110.77 | 69.865 | 3,401,743 |
| 2017-10-24 | 112.53 | 112.98 | 111.67 | 112.70 | 71.082 | 2,124,988 |
| 2017-10-23 | 112.66 | 113.27 | 111.97 | 113.05 | 71.303 | 1,462,523 |
| 2017-10-20 | 111.99 | 112.34 | 111.53 | 112.24 | 70.792 | 1,160,430 |
| 2017-10-19 | 110.73 | 112.14 | 110.13 | 112.14 | 70.729 | 1,040,815 |
| 2017-10-18 | 109.96 | 110.59 | 109.55 | 110.55 | 69.726 | 1,087,110 |
| 2017-10-17 | 109.63 | 110.38 | 109.33 | 110.16 | 69.480 | 1,287,683 |
| 2017-10-16 | 109.65 | 110.24 | 109.24 | 109.63 | 69.146 | 1,084,760 |
| 2017-10-13 | 110.99 | 111.42 | 109.77 | 109.89 | 69.310 | 1,092,280 |
| 2017-10-12 | 109.92 | 110.73 | 109.30 | 110.67 | 69.801 | 823,088 |
| 2017-10-11 | 109.33 | 110.18 | 109.20 | 109.70 | 69.190 | 855,165 |
| 2017-10-10 | 108.00 | 109.39 | 107.74 | 109.29 | 68.931 | 992,288 |
| 2017-10-09 | 107.89 | 108.09 | 107.65 | 107.93 | 68.073 | 567,055 |
| 2017-10-06 | 107.45 | 108.06 | 106.93 | 107.68 | 67.916 | 866,093 |
| 2017-10-05 | 107.69 | 108.28 | 107.09 | 107.75 | 67.960 | 1,192,155 |
| 2017-10-04 | 106.68 | 107.60 | 106.35 | 107.55 | 67.834 | 1,656,985 |
| 2017-10-03 | 107.24 | 107.24 | 106.21 | 106.60 | 67.234 | 1,003,920 |
| 2017-10-02 | 107.76 | 107.90 | 107.14 | 107.37 | 67.720 | 986,060 |
| 2017-09-29 | 107.46 | 108.09 | 107.07 | 107.36 | 67.714 | 1,038,700 |
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.
