Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	103.18	103.62	102.82	102.97	63.984	928,250
2017-04-06	102.78	103.19	102.37	102.97	63.984	908,040
2017-04-05	102.15	103.25	101.88	103.13	64.083	1,299,668
2017-04-04	101.81	102.67	101.35	102.24	63.530	878,665
2017-04-03	101.95	102.09	100.97	101.66	63.170	1,495,893
2017-03-31	101.21	102.22	101.21	102.11	63.449	1,593,065
2017-03-30	101.56	101.90	100.97	101.27	62.927	680,678
2017-03-29	101.47	102.04	100.93	101.78	63.244	992,875
2017-03-28	101.72	102.24	101.24	101.70	63.195	1,012,733
2017-03-27	102.59	102.86	101.44	101.89	63.313	899,463
2017-03-24	101.75	102.34	101.47	102.17	63.487	678,915
2017-03-23	101.73	102.59	101.36	101.60	63.132	754,468
2017-03-22	101.99	102.60	101.42	101.88	63.306	893,588
2017-03-21	100.18	101.89	100.18	101.47	63.052	1,151,030
2017-03-20	100.99	101.31	100.01	100.23	62.281	788,895
2017-03-17	100.46	101.45	100.24	100.90	62.697	1,982,930
2017-03-16	101.43	101.43	99.830	100.21	62.269	1,161,253
2017-03-15	100.90	102.96	100.49	102.56	63.216	1,187,338
2017-03-14	100.73	100.84	100.17	100.49	61.940	900,285
2017-03-13	100.25	100.69	100.03	100.61	62.014	1,049,745
2017-03-10	100.40	100.69	99.850	100.26	61.799	1,070,660
2017-03-09	100.11	100.86	99.450	99.720	61.466	1,223,880
2017-03-08	100.64	100.88	99.920	100.11	61.706	1,039,875
2017-03-07	101.57	101.93	101.34	101.55	62.594	1,205,550
2017-03-06	100.96	101.95	100.66	101.66	62.662	1,083,350
2017-03-03	101.64	101.64	100.47	101.13	62.335	1,256,310
2017-03-02	100.81	102.10	100.56	101.54	62.588	740,485
2017-03-01	100.62	101.81	99.600	100.92	62.206	1,306,953
2017-02-28	100.86	101.55	100.60	101.38	62.489	1,016,610
2017-02-27	100.93	100.93	100.16	100.60	62.008	558,008
2017-02-24	100.57	101.49	100.32	101.09	62.310	1,192,508
2017-02-23	99.400	100.23	99.190	100.08	61.688	1,210,485
2017-02-22	98.790	99.380	98.430	99.290	61.201	809,928
2017-02-21	98.130	99.160	97.700	98.950	60.991	846,940
2017-02-17	98.770	98.830	97.590	98.120	60.480	936,710
2017-02-16	97.960	99.000	97.610	98.670	60.819	1,287,918
2017-02-15	97.470	98.100	97.150	97.960	60.381	1,201,203
2017-02-14	97.590	98.430	97.590	98.210	60.535	1,609,280
2017-02-13	97.390	98.110	97.210	98.070	60.449	955,628
2017-02-10	96.830	97.570	96.560	97.360	60.011	1,378,745
2017-02-09	98.050	98.980	96.790	97.210	59.919	2,053,548
2017-02-08	98.630	99.190	98.210	98.730	60.856	1,423,278
2017-02-07	98.440	98.670	98.030	98.400	60.652	1,053,035
2017-02-06	98.900	99.250	97.910	98.110	60.473	1,352,660
2017-02-03	99.130	99.290	98.450	99.010	61.028	1,494,365
2017-02-02	98.150	99.370	97.720	98.950	60.991	1,115,310
2017-02-01	98.200	98.700	97.180	97.930	60.363	1,642,415
2017-01-31	97.380	98.790	97.270	98.640	60.800	1,496,715
2017-01-30	97.440	97.550	96.580	97.150	59.882	984,415
2017-01-27	98.350	98.620	96.990	97.100	59.851	1,159,138
2017-01-26	97.920	98.650	97.670	98.220	60.541	703,825
2017-01-25	97.540	98.010	97.010	97.940	60.369	1,325,988
2017-01-24	97.780	98.260	97.560	97.960	60.381	569,053
2017-01-23	98.570	98.670	97.930	98.030	60.424	519,468
2017-01-20	98.470	99.070	98.030	98.400	60.652	731,673
2017-01-19	98.350	98.700	97.730	98.140	60.492	1,474,860
2017-01-18	99.010	99.460	98.720	98.890	60.954	919,320
2017-01-17	98.550	99.490	98.430	99.200	61.145	680,325
2017-01-13	98.320	98.950	97.900	98.300	60.591	810,163
2017-01-12	98.410	98.630	97.860	98.370	60.634	721,215

← NewerPage 41 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.