Dte Energy Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-02-05 | 136.32 | 137.83 | 135.25 | 136.14 | 132.79 | 2,522,400 |
| 2026-02-04 | 136.57 | 137.54 | 135.44 | 135.70 | 132.36 | 1,459,300 |
| 2026-02-03 | 133.19 | 136.72 | 133.19 | 135.67 | 132.33 | 1,598,700 |
| 2026-02-02 | 134.28 | 134.28 | 132.21 | 132.93 | 129.66 | 1,630,000 |
| 2026-01-30 | 134.00 | 134.44 | 132.51 | 134.38 | 131.08 | 3,240,700 |
| 2026-01-29 | 137.11 | 138.47 | 134.02 | 134.44 | 131.13 | 2,344,200 |
| 2026-01-28 | 136.84 | 137.99 | 135.91 | 136.56 | 133.20 | 991,100 |
| 2026-01-27 | 135.45 | 137.19 | 134.98 | 136.68 | 133.32 | 1,018,700 |
| 2026-01-26 | 135.54 | 136.95 | 134.99 | 135.53 | 132.20 | 1,332,700 |
| 2026-01-23 | 135.03 | 135.03 | 133.11 | 134.33 | 131.03 | 1,709,400 |
| 2026-01-22 | 137.24 | 137.64 | 135.09 | 135.19 | 131.87 | 1,792,700 |
| 2026-01-21 | 136.60 | 137.50 | 136.26 | 137.07 | 133.70 | 2,782,600 |
| 2026-01-20 | 134.98 | 135.83 | 133.83 | 135.61 | 132.28 | 2,199,300 |
| 2026-01-16 | 133.89 | 136.04 | 133.34 | 135.51 | 132.18 | 2,221,900 |
| 2026-01-15 | 134.53 | 135.18 | 133.57 | 134.61 | 131.30 | 1,279,100 |
| 2026-01-14 | 132.43 | 134.26 | 132.43 | 133.95 | 130.66 | 2,428,900 |
| 2026-01-13 | 130.29 | 132.32 | 129.76 | 132.20 | 128.95 | 1,381,100 |
| 2026-01-12 | 129.40 | 130.74 | 129.40 | 130.31 | 127.11 | 1,048,000 |
| 2026-01-09 | 130.44 | 131.56 | 129.60 | 129.89 | 126.70 | 1,174,300 |
| 2026-01-08 | 127.95 | 130.69 | 127.95 | 129.63 | 126.44 | 1,344,300 |
| 2026-01-07 | 130.63 | 130.63 | 127.71 | 128.26 | 125.11 | 1,088,300 |
| 2026-01-06 | 129.16 | 130.13 | 128.79 | 130.04 | 126.84 | 1,292,500 |
| 2026-01-05 | 129.89 | 130.04 | 126.62 | 128.80 | 125.63 | 1,276,700 |
| 2026-01-02 | 129.34 | 130.94 | 128.05 | 130.36 | 127.16 | 1,084,600 |
| 2025-12-31 | 129.74 | 129.99 | 128.94 | 128.98 | 125.81 | 971,100 |
| 2025-12-30 | 129.90 | 130.29 | 129.51 | 129.78 | 126.59 | 760,200 |
| 2025-12-29 | 129.42 | 130.17 | 129.12 | 129.64 | 126.45 | 1,015,500 |
| 2025-12-26 | 128.83 | 129.22 | 128.47 | 129.05 | 125.88 | 735,300 |
| 2025-12-24 | 128.39 | 129.15 | 127.94 | 128.79 | 125.62 | 887,800 |
| 2025-12-23 | 128.31 | 129.07 | 127.88 | 128.52 | 125.36 | 1,368,400 |
| 2025-12-22 | 126.78 | 128.38 | 126.23 | 128.31 | 125.16 | 1,957,700 |
| 2025-12-19 | 129.43 | 129.88 | 127.52 | 127.64 | 124.50 | 2,828,100 |
| 2025-12-18 | 129.56 | 130.88 | 129.00 | 129.90 | 126.71 | 3,205,400 |
| 2025-12-17 | 128.96 | 129.00 | 127.35 | 128.89 | 125.72 | 2,174,000 |
| 2025-12-16 | 129.26 | 129.66 | 128.48 | 128.66 | 125.50 | 1,717,600 |
| 2025-12-15 | 129.65 | 129.65 | 128.11 | 128.81 | 125.64 | 2,868,700 |
| 2025-12-12 | 131.17 | 132.11 | 129.69 | 129.80 | 125.47 | 1,780,100 |
| 2025-12-11 | 131.41 | 131.76 | 130.45 | 130.75 | 126.39 | 1,853,000 |
| 2025-12-10 | 130.09 | 130.53 | 129.53 | 129.99 | 125.66 | 1,935,600 |
| 2025-12-09 | 130.84 | 131.48 | 130.12 | 130.25 | 125.91 | 1,084,700 |
| 2025-12-08 | 131.64 | 131.70 | 129.75 | 130.00 | 125.67 | 1,572,500 |
| 2025-12-05 | 131.93 | 132.46 | 131.14 | 131.23 | 126.85 | 1,580,000 |
| 2025-12-04 | 132.96 | 134.07 | 129.69 | 132.16 | 127.75 | 2,210,300 |
| 2025-12-03 | 132.38 | 133.21 | 131.37 | 133.18 | 128.74 | 1,575,500 |
| 2025-12-02 | 133.90 | 133.90 | 131.33 | 131.55 | 127.16 | 951,500 |
| 2025-12-01 | 135.94 | 136.77 | 133.15 | 133.27 | 128.83 | 1,374,600 |
| 2025-11-28 | 136.67 | 137.22 | 136.35 | 137.03 | 132.46 | 539,300 |
| 2025-11-26 | 136.33 | 137.21 | 135.91 | 136.78 | 132.22 | 1,048,600 |
| 2025-11-25 | 136.76 | 137.13 | 135.13 | 136.07 | 131.53 | 1,406,300 |
| 2025-11-24 | 135.93 | 136.40 | 134.61 | 136.07 | 131.53 | 1,232,600 |
| 2025-11-21 | 136.64 | 137.18 | 135.64 | 135.77 | 131.24 | 1,245,300 |
| 2025-11-20 | 135.96 | 137.10 | 135.39 | 135.71 | 131.19 | 966,100 |
| 2025-11-19 | 136.92 | 136.92 | 134.61 | 135.05 | 130.55 | 1,318,600 |
| 2025-11-18 | 137.74 | 138.44 | 137.00 | 137.08 | 132.51 | 1,493,700 |
| 2025-11-17 | 137.64 | 138.28 | 137.03 | 137.60 | 133.01 | 1,338,400 |
| 2025-11-14 | 137.95 | 138.80 | 136.57 | 137.10 | 132.53 | 1,664,300 |
| 2025-11-13 | 139.86 | 140.00 | 137.63 | 137.72 | 133.13 | 2,018,700 |
| 2025-11-12 | 139.86 | 140.59 | 139.11 | 140.28 | 135.60 | 1,387,700 |
| 2025-11-11 | 139.04 | 139.84 | 138.31 | 139.78 | 135.12 | 1,691,200 |
| 2025-11-10 | 137.25 | 139.77 | 137.08 | 139.13 | 134.49 | 2,210,100 |
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.
