Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	92.480	92.810	91.920	92.000	56.225	1,344,788
2016-10-13	91.820	93.120	91.660	92.730	56.671	2,324,855
2016-10-12	91.460	92.200	91.240	91.750	56.072	1,431,620
2016-10-11	92.160	92.290	91.400	91.600	55.980	1,786,823
2016-10-10	92.050	92.600	91.910	92.350	56.439	1,635,013
2016-10-07	92.840	93.440	91.790	91.810	56.109	2,575,365
2016-10-06	91.440	92.620	90.920	92.220	56.359	2,870,995
2016-10-05	91.560	92.610	90.750	91.820	56.115	3,129,730
2016-10-04	92.740	92.780	90.790	91.210	55.742	3,172,618
2016-10-03	93.450	93.570	91.870	92.840	56.738	2,200,305
2016-09-30	93.440	94.850	93.440	93.670	57.245	3,766,698
2016-09-29	94.390	94.390	92.960	93.050	56.866	3,483,993
2016-09-28	95.440	95.520	94.040	94.880	57.985	1,525,855
2016-09-27	97.030	97.600	94.950	95.070	58.101	2,129,453
2016-09-26	96.770	97.250	96.390	96.630	59.054	925,783
2016-09-23	96.140	97.250	95.580	96.850	59.189	1,334,565
2016-09-22	96.130	96.560	95.550	96.160	58.767	1,046,925
2016-09-21	93.790	95.940	93.790	95.850	58.578	1,459,233
2016-09-20	94.800	95.000	93.880	93.890	57.380	874,553
2016-09-19	93.800	94.470	93.610	94.400	57.691	1,103,443
2016-09-16	92.080	93.680	91.570	93.560	57.178	1,778,245
2016-09-15	91.620	92.440	91.110	92.320	56.420	1,137,870
2016-09-14	91.510	92.440	91.190	92.350	55.968	1,844,750
2016-09-13	92.390	92.390	90.610	91.350	55.362	1,202,848
2016-09-12	91.160	92.800	90.920	92.560	56.095	1,403,538
2016-09-09	94.090	94.090	90.950	91.000	55.150	1,308,363
2016-09-08	94.070	94.830	93.860	94.500	57.271	1,118,013
2016-09-07	94.050	94.640	93.450	94.540	57.295	1,181,463
2016-09-06	93.550	94.800	93.470	94.160	57.065	960,915
2016-09-02	92.240	93.390	92.020	93.200	56.483	984,533
2016-09-01	92.750	92.910	91.970	92.210	55.883	1,031,533
2016-08-31	92.590	93.040	92.240	92.900	56.301	1,280,163
2016-08-30	93.640	93.990	92.330	92.490	56.053	641,668
2016-08-29	92.910	93.710	92.910	93.520	56.677	997,458
2016-08-26	95.240	95.640	92.490	92.590	56.114	1,030,358
2016-08-25	94.930	95.380	94.660	95.160	57.671	808,048
2016-08-24	94.430	94.970	93.800	94.930	57.532	867,385
2016-08-23	95.200	95.570	94.590	94.610	57.338	686,553
2016-08-22	94.900	95.410	94.640	95.120	57.647	523,110
2016-08-19	96.280	96.540	94.240	94.700	57.392	1,695,995
2016-08-18	94.940	96.680	94.940	96.680	58.592	2,428,843
2016-08-17	93.230	95.410	92.680	95.070	57.617	2,143,435
2016-08-16	94.500	94.500	93.320	93.680	56.774	1,586,133
2016-08-15	96.380	96.630	94.720	94.760	57.429	842,005
2016-08-12	96.220	96.970	96.210	96.380	58.411	830,373
2016-08-11	95.640	95.940	95.270	95.880	58.108	825,908
2016-08-10	95.600	95.790	95.060	95.570	57.920	685,495
2016-08-09	95.180	95.770	94.780	95.300	57.756	671,983
2016-08-08	95.240	95.950	94.610	95.090	57.629	894,293
2016-08-05	96.680	96.720	94.910	95.100	57.635	1,294,380
2016-08-04	96.670	97.650	96.530	96.920	58.738	690,665
2016-08-03	98.020	98.220	96.240	96.670	58.586	1,047,630
2016-08-02	98.180	98.440	97.620	98.140	59.477	1,648,525
2016-08-01	97.380	98.260	97.250	98.180	59.501	1,982,343
2016-07-29	97.020	97.680	97.020	97.520	59.101	2,914,705
2016-07-28	97.270	97.680	96.950	97.100	58.847	2,156,595
2016-07-27	98.030	98.110	96.570	97.230	58.926	1,507,173
2016-07-26	99.180	99.290	97.880	98.000	59.392	1,475,683
2016-07-25	99.120	99.400	98.530	98.820	59.889	1,437,143
2016-07-22	98.290	99.700	98.180	99.410	60.247	1,123,888

← NewerPage 43 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.