Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	107.04	107.87	106.21	107.66	67.903	1,017,550
2017-09-27	108.85	109.24	106.82	107.24	67.638	912,858
2017-09-26	109.60	109.93	108.90	109.53	69.082	1,119,893
2017-09-25	108.29	109.78	108.20	109.74	69.215	826,025
2017-09-22	109.22	109.25	108.17	108.38	68.357	746,008
2017-09-21	108.88	109.46	108.64	109.02	68.761	692,428
2017-09-20	110.49	110.67	108.37	108.88	68.672	1,510,815
2017-09-19	110.45	110.52	109.68	110.18	69.492	889,710
2017-09-18	111.40	111.49	109.89	110.53	69.713	1,051,978
2017-09-15	111.06	111.53	110.59	111.45	70.293	1,609,750
2017-09-14	110.15	111.61	110.00	111.58	69.855	970,433
2017-09-13	111.30	111.30	110.23	110.23	69.010	1,130,233
2017-09-12	113.14	113.43	111.10	111.29	69.674	734,963
2017-09-11	112.75	113.71	112.40	113.51	71.064	518,763
2017-09-08	111.83	112.96	111.59	112.84	70.644	772,445
2017-09-07	111.95	112.29	111.46	111.86	70.031	858,338
2017-09-06	113.00	113.00	111.62	111.68	69.918	1,205,550
2017-09-05	112.22	112.80	111.99	112.77	70.600	621,928
2017-09-01	112.50	112.59	111.87	112.12	70.193	507,718
2017-08-31	112.06	112.48	111.66	112.32	70.319	741,778
2017-08-30	112.00	112.39	111.67	111.97	70.099	585,738
2017-08-29	112.29	112.58	112.02	112.11	70.187	601,600
2017-08-28	111.69	112.35	111.69	112.14	70.206	648,718
2017-08-25	111.91	112.24	111.50	111.50	69.805	865,623
2017-08-24	111.83	112.15	111.66	111.74	69.955	545,083
2017-08-23	111.33	111.94	110.96	111.89	70.049	587,383
2017-08-22	111.02	111.42	110.74	111.37	69.724	534,860
2017-08-21	110.78	111.01	110.50	110.89	69.423	652,360
2017-08-18	109.82	111.01	109.60	110.63	69.260	1,643,708
2017-08-17	109.87	110.35	109.76	109.90	68.803	891,943
2017-08-16	109.17	109.90	109.14	109.88	68.791	782,668
2017-08-15	108.70	109.53	108.70	109.17	68.346	838,833
2017-08-14	108.06	109.05	108.00	109.05	68.271	627,803
2017-08-11	109.28	109.28	107.51	107.87	67.533	693,838
2017-08-10	108.51	109.14	108.15	109.06	68.278	726,385
2017-08-09	109.76	109.76	108.51	108.53	67.946	660,938
2017-08-08	108.77	109.43	108.65	109.40	68.490	565,175
2017-08-07	108.92	108.99	108.53	108.93	68.196	605,125
2017-08-04	108.55	108.99	108.17	108.94	68.202	937,298
2017-08-03	107.25	108.89	107.25	108.87	68.159	912,975
2017-08-02	106.52	107.60	106.16	107.60	67.364	895,585
2017-08-01	107.30	107.43	106.54	106.99	66.982	1,463,698
2017-07-31	106.78	107.27	106.35	107.06	67.025	1,008,503
2017-07-28	107.37	107.47	106.50	106.72	66.813	750,943
2017-07-27	107.35	107.45	106.48	107.35	67.207	1,407,768
2017-07-26	107.00	108.00	105.80	107.38	67.226	1,127,295
2017-07-25	106.45	106.58	105.70	106.30	66.550	1,105,910
2017-07-24	107.97	107.97	106.37	106.37	66.594	1,121,185
2017-07-21	106.73	107.95	106.56	107.94	67.576	799,705
2017-07-20	106.31	106.93	106.06	106.77	66.844	1,538,193
2017-07-19	105.85	106.11	105.28	105.94	66.324	941,175
2017-07-18	106.20	106.28	105.62	105.75	66.205	1,840,873
2017-07-17	105.38	106.18	104.98	106.08	66.412	1,016,023
2017-07-14	105.52	105.87	105.17	105.39	65.980	600,308
2017-07-13	105.37	105.80	104.80	104.89	65.667	819,328
2017-07-12	105.54	105.85	105.26	105.59	66.105	803,700
2017-07-11	105.00	105.21	104.19	104.68	65.535	1,252,198
2017-07-10	105.53	105.76	104.90	104.93	65.692	1,017,198
2017-07-07	105.36	105.78	105.15	105.26	65.899	853,168
2017-07-06	105.19	105.41	104.85	105.17	65.842	1,111,315

← NewerPage 39 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.