Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	97.250	98.480	96.960	98.360	59.610	851,053
2016-07-20	98.000	98.290	97.350	97.530	59.108	502,548
2016-07-19	98.060	98.400	97.590	98.050	59.423	661,173
2016-07-18	97.860	98.400	97.790	97.980	59.380	653,770
2016-07-15	97.260	97.800	97.100	97.660	59.186	1,176,528
2016-07-14	97.490	97.980	96.870	97.090	58.841	1,362,178
2016-07-13	98.180	98.470	97.870	98.100	59.453	1,133,993
2016-07-12	98.150	98.670	97.320	97.680	59.198	837,188
2016-07-11	98.750	99.020	97.660	98.960	59.974	584,445
2016-07-08	97.890	99.170	97.020	99.140	60.083	989,233
2016-07-07	99.690	100.02	97.940	98.190	59.508	884,070
2016-07-06	100.14	100.45	99.340	99.950	60.574	1,220,238
2016-07-05	99.380	100.26	99.270	100.10	60.665	1,220,473
2016-07-01	99.640	100.00	98.270	99.280	60.168	1,342,908
2016-06-30	97.280	99.130	97.060	99.120	60.071	1,682,600
2016-06-29	97.140	97.570	96.740	97.100	58.847	955,863
2016-06-28	96.490	96.900	95.410	96.790	58.659	1,501,415
2016-06-27	95.360	96.950	95.360	96.490	58.477	1,737,943
2016-06-24	93.450	96.530	93.350	95.580	57.926	2,188,673
2016-06-23	93.910	94.080	93.280	94.060	57.005	1,018,960
2016-06-22	94.270	94.270	93.580	93.750	56.817	795,945
2016-06-21	93.910	94.610	93.350	94.030	56.986	721,568
2016-06-20	94.290	94.490	93.090	93.910	56.914	960,563
2016-06-17	94.070	94.490	93.330	94.380	57.198	1,493,778
2016-06-16	92.780	94.160	92.780	93.940	56.932	1,080,295
2016-06-15	95.030	95.030	93.560	94.000	56.526	981,243
2016-06-14	93.920	95.030	93.430	94.980	57.115	1,187,573
2016-06-13	94.000	94.370	93.710	93.830	56.424	910,860
2016-06-10	93.990	94.440	93.530	93.910	56.472	787,133
2016-06-09	93.390	94.230	93.350	94.050	56.556	1,103,913
2016-06-08	92.710	93.460	92.370	93.380	56.153	712,873
2016-06-07	92.790	93.260	92.510	92.700	55.744	642,255
2016-06-06	92.830	93.140	92.140	92.590	55.678	744,833
2016-06-03	92.000	93.270	91.940	92.830	55.822	753,410
2016-06-02	90.910	91.110	90.020	91.110	54.788	621,340
2016-06-01	90.600	91.140	90.420	91.120	54.794	820,503
2016-05-31	90.040	90.770	89.830	90.680	54.529	1,325,165
2016-05-27	89.810	90.240	89.440	90.210	54.247	663,288
2016-05-26	88.750	89.900	88.430	89.720	53.952	710,053
2016-05-25	89.000	89.100	88.360	88.690	53.333	889,593
2016-05-24	88.100	89.350	88.000	89.220	53.651	808,165
2016-05-23	88.700	88.790	87.690	87.750	52.768	561,650
2016-05-20	88.970	88.970	88.120	88.690	53.333	908,628
2016-05-19	87.390	88.680	86.810	88.650	53.309	740,015
2016-05-18	88.520	89.680	87.340	87.720	52.749	1,126,708
2016-05-17	90.600	90.760	88.700	89.120	53.591	927,663
2016-05-16	90.710	91.030	90.160	90.880	54.650	565,175
2016-05-13	91.290	91.410	90.370	90.870	54.644	626,275
2016-05-12	90.810	91.570	90.240	91.330	54.920	738,018
2016-05-11	90.410	90.820	89.670	90.690	54.535	898,875
2016-05-10	90.640	90.790	90.050	90.280	54.289	932,715
2016-05-09	90.230	90.490	89.810	90.340	54.325	1,353,483
2016-05-06	91.080	91.080	89.560	90.040	54.145	1,572,503
2016-05-05	90.950	92.320	90.710	91.100	54.782	1,120,128
2016-05-04	89.510	91.950	89.510	91.210	54.848	1,282,043
2016-05-03	90.040	90.540	89.290	89.700	53.940	1,050,568
2016-05-02	89.090	90.490	88.780	90.130	54.199	1,625,965
2016-04-29	87.560	89.320	86.980	89.160	53.615	1,919,480
2016-04-28	86.470	88.130	86.360	88.050	52.948	882,778
2016-04-27	86.460	88.030	85.830	87.450	52.587	1,109,318

← NewerPage 44 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.