Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	97.430	98.510	97.320	98.410	60.658	834,368
2017-01-10	97.930	97.960	97.090	97.430	60.054	1,220,590
2017-01-09	98.500	99.070	97.750	97.880	60.332	1,858,145
2017-01-06	98.350	99.150	98.150	98.860	60.936	1,171,005
2017-01-05	98.620	98.790	97.710	98.600	60.776	1,467,693
2017-01-04	98.340	99.050	98.070	98.470	60.695	1,263,595
2017-01-03	98.740	98.830	97.820	98.210	60.535	1,422,103
2016-12-30	99.040	99.290	98.170	98.510	60.720	671,278
2016-12-29	98.160	99.060	97.870	98.930	60.979	691,723
2016-12-28	98.780	98.780	97.750	97.930	60.363	621,105
2016-12-27	98.560	98.820	98.040	98.650	60.806	456,958
2016-12-23	98.830	99.250	98.410	98.740	60.862	774,443
2016-12-22	98.280	98.900	97.720	98.510	60.720	652,830
2016-12-21	98.490	99.000	98.160	98.210	60.535	699,948
2016-12-20	98.270	99.000	97.950	98.620	60.788	918,498
2016-12-19	98.580	98.690	97.650	98.280	60.578	1,256,193
2016-12-16	96.650	98.440	96.650	98.200	60.529	1,704,573
2016-12-15	96.130	96.760	95.230	96.690	59.598	1,268,765
2016-12-14	99.490	99.920	96.620	96.910	59.225	1,704,338
2016-12-13	98.490	99.100	98.100	98.910	60.448	1,095,453
2016-12-12	97.100	98.500	96.610	98.420	60.148	1,214,480
2016-12-09	96.300	97.600	96.110	97.450	59.555	1,026,010
2016-12-08	96.190	96.600	95.170	96.190	58.785	1,298,375
2016-12-07	95.380	97.060	95.380	96.900	59.219	1,699,638
2016-12-06	95.240	95.890	94.930	95.190	58.174	948,578
2016-12-05	94.670	95.110	93.760	95.080	58.107	1,761,560
2016-12-02	94.360	95.400	94.050	95.130	58.138	2,170,813
2016-12-01	92.490	93.660	92.190	93.610	57.209	1,842,753
2016-11-30	94.470	94.690	93.060	93.090	56.891	1,480,970
2016-11-29	95.280	96.520	95.220	95.800	58.547	899,345
2016-11-28	94.380	96.040	94.160	95.800	58.547	1,263,948
2016-11-25	92.850	94.240	92.850	94.030	57.465	510,890
2016-11-23	92.820	93.870	92.460	92.660	56.628	878,195
2016-11-22	93.030	94.250	92.500	93.830	57.343	1,871,188
2016-11-21	91.570	92.300	91.350	92.280	56.396	908,745
2016-11-18	91.630	92.220	90.910	91.220	55.748	1,030,710
2016-11-17	91.550	92.310	91.370	91.680	56.029	850,113
2016-11-16	93.450	94.090	91.310	91.960	56.200	1,491,193
2016-11-15	91.880	93.920	91.860	93.390	57.074	2,050,845
2016-11-14	90.690	91.790	90.010	91.380	55.846	1,621,500
2016-11-11	91.060	92.540	90.710	90.970	55.595	954,923
2016-11-10	92.200	92.230	89.660	91.280	55.785	2,064,710
2016-11-09	94.750	94.750	92.260	92.370	56.451	1,616,213
2016-11-08	95.480	96.780	95.110	96.150	58.761	1,186,045
2016-11-07	93.610	95.330	92.750	95.290	58.235	969,493
2016-11-04	93.850	94.710	93.070	93.090	56.891	1,256,310
2016-11-03	92.790	93.680	92.440	93.270	57.001	830,608
2016-11-02	94.220	94.220	92.450	93.180	56.946	1,066,783
2016-11-01	96.000	96.000	94.150	94.290	57.624	1,115,310
2016-10-31	94.350	96.540	94.170	96.010	58.675	1,753,453
2016-10-28	93.660	94.420	93.390	93.940	57.410	1,231,283
2016-10-27	93.430	94.030	93.070	93.690	57.258	1,945,330
2016-10-26	94.540	94.670	93.080	93.900	57.386	1,415,640
2016-10-25	92.860	94.020	92.830	93.990	57.441	1,354,188
2016-10-24	93.110	93.500	92.490	93.140	56.921	1,139,515
2016-10-21	92.160	93.130	92.160	92.750	56.683	1,124,358
2016-10-20	93.000	93.850	92.710	93.110	56.903	1,388,615
2016-10-19	92.910	93.070	92.160	92.760	56.689	971,138
2016-10-18	92.920	93.220	91.800	92.840	56.738	1,456,530
2016-10-17	92.260	92.660	91.970	92.390	56.463	1,471,218

← NewerPage 42 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.