Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	105.65	105.80	104.87	105.44	66.011	1,355,833
2017-07-03	106.05	106.35	105.44	105.54	66.074	730,380
2017-06-30	106.22	106.71	105.73	105.79	66.230	1,230,930
2017-06-29	105.75	106.29	105.13	105.92	66.312	1,529,615
2017-06-28	108.14	108.30	106.18	106.24	66.512	1,420,928
2017-06-27	109.02	109.36	107.50	107.67	67.407	873,143
2017-06-26	109.00	110.24	108.54	109.40	68.490	765,983
2017-06-23	109.48	109.95	108.72	108.89	68.171	1,198,148
2017-06-22	110.04	110.28	109.56	109.58	68.603	861,040
2017-06-21	111.01	111.13	109.39	110.13	68.947	892,883
2017-06-20	110.87	111.35	110.79	111.02	69.505	896,173
2017-06-19	111.16	111.16	110.36	110.90	69.430	889,005
2017-06-16	110.91	111.24	110.65	111.19	69.611	1,602,935
2017-06-15	109.67	110.68	109.20	110.56	69.217	1,034,470
2017-06-14	110.10	110.64	109.96	110.49	68.656	893,823
2017-06-13	108.85	109.45	108.54	109.41	67.985	525,108
2017-06-12	108.98	109.51	108.01	108.97	67.712	869,735
2017-06-09	108.66	109.10	108.27	108.98	67.718	948,813
2017-06-08	110.63	110.67	108.40	108.98	67.718	1,568,860
2017-06-07	110.45	110.88	110.08	110.63	68.743	714,753
2017-06-06	110.53	110.66	109.97	110.16	68.451	634,265
2017-06-05	110.61	110.90	110.08	110.21	68.482	752,940
2017-06-02	111.18	111.18	110.29	110.93	68.930	674,568
2017-06-01	109.38	110.47	108.88	110.41	68.607	768,333
2017-05-31	109.22	109.89	109.16	109.52	68.054	1,165,248
2017-05-30	108.88	109.49	108.41	109.15	67.824	1,024,248
2017-05-26	108.52	109.18	108.49	108.88	67.656	534,273
2017-05-25	108.04	109.08	107.60	108.98	67.718	808,518
2017-05-24	107.28	107.95	107.25	107.92	67.059	635,205
2017-05-23	107.00	108.25	106.95	107.37	66.718	946,345
2017-05-22	105.96	107.12	105.94	107.04	66.513	896,173
2017-05-19	105.43	106.11	104.61	106.03	65.885	1,047,748
2017-05-18	105.54	106.21	104.59	105.34	65.456	819,915
2017-05-17	104.80	105.71	104.80	105.17	65.351	737,078
2017-05-16	105.85	106.15	104.65	104.80	65.121	627,685
2017-05-15	105.32	106.01	105.11	105.95	65.835	781,375
2017-05-12	104.82	105.43	104.80	105.42	65.506	613,350
2017-05-11	104.20	104.77	103.84	104.76	65.096	642,608
2017-05-10	103.99	104.63	103.95	104.62	65.009	755,995
2017-05-09	104.48	104.50	103.78	103.97	64.605	663,523
2017-05-08	104.76	104.76	103.83	104.49	64.928	601,130
2017-05-05	104.46	105.15	104.28	104.54	64.959	791,010
2017-05-04	103.78	104.28	103.28	104.19	64.742	1,120,128
2017-05-03	104.09	104.39	103.80	103.84	64.524	562,003
2017-05-02	104.15	104.53	103.84	104.26	64.785	752,235
2017-05-01	104.76	104.76	103.56	103.94	64.586	564,705
2017-04-28	104.99	105.06	104.27	104.59	64.990	987,235
2017-04-27	104.68	105.81	104.36	105.07	65.289	1,563,690
2017-04-26	104.04	105.16	104.01	104.44	64.897	1,440,080
2017-04-25	104.07	104.53	103.82	104.28	64.798	1,025,658
2017-04-24	104.15	104.47	103.58	104.45	64.903	1,144,215
2017-04-21	103.40	104.41	103.40	103.95	64.593	1,926,883
2017-04-20	103.84	103.84	102.73	103.44	64.276	1,062,788
2017-04-19	104.45	104.53	103.41	103.84	64.524	624,630
2017-04-18	104.40	104.84	104.10	104.42	64.885	773,973
2017-04-17	103.61	104.51	103.61	104.44	64.897	1,106,850
2017-04-13	103.93	104.10	102.89	103.51	64.319	971,255
2017-04-12	103.29	104.09	102.79	103.96	64.599	1,110,493
2017-04-11	103.20	103.44	102.55	103.13	64.083	888,418
2017-04-10	102.84	103.43	102.33	103.20	64.127	1,068,428

← NewerPage 40 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.