Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	86.190	87.040	85.470	86.070	51.757	1,017,903
2016-04-25	85.690	86.280	85.370	86.270	51.878	986,648
2016-04-22	85.550	86.240	85.210	85.770	51.577	915,090
2016-04-21	86.800	86.960	84.770	85.070	51.156	1,356,420
2016-04-20	89.500	89.800	86.930	87.060	52.353	821,795
2016-04-19	89.260	89.580	88.990	89.550	53.850	753,880
2016-04-18	89.110	89.320	88.490	89.240	53.663	884,893
2016-04-15	88.580	89.290	88.140	89.120	53.591	955,628
2016-04-14	88.570	88.900	88.100	88.280	53.086	957,155
2016-04-13	89.400	89.460	88.000	88.690	53.333	974,545
2016-04-12	88.940	89.230	88.600	89.090	53.573	852,580
2016-04-11	89.080	89.690	88.560	88.590	53.273	996,400
2016-04-08	89.000	89.780	88.550	89.000	53.519	779,730
2016-04-07	88.660	89.320	88.540	88.770	53.381	1,173,825
2016-04-06	88.930	89.240	88.430	88.990	53.513	928,720
2016-04-05	90.500	90.720	88.920	89.050	53.549	1,525,855
2016-04-04	91.050	91.230	89.840	90.720	54.553	1,103,325
2016-04-01	90.620	91.200	89.940	91.050	54.752	1,305,190
2016-03-31	90.720	90.930	90.190	90.660	54.517	1,277,225
2016-03-30	90.930	91.000	90.250	90.720	54.553	798,648
2016-03-29	89.260	90.910	88.940	90.870	54.644	1,047,278
2016-03-28	89.500	90.030	88.910	89.280	53.688	698,773
2016-03-24	88.990	89.620	88.740	89.460	53.796	868,443
2016-03-23	88.440	89.710	87.920	89.390	53.754	1,123,418
2016-03-22	88.800	89.310	88.260	88.370	53.140	995,108
2016-03-21	88.490	89.310	87.720	88.910	53.465	808,165
2016-03-18	89.670	89.790	88.620	88.910	53.465	2,419,208
2016-03-17	89.100	89.710	88.310	89.460	53.796	1,682,718
2016-03-16	87.960	89.720	87.320	89.480	53.369	1,349,723
2016-03-15	87.750	88.720	87.690	88.370	52.707	813,688
2016-03-14	88.150	88.530	87.630	88.060	52.522	709,230
2016-03-11	88.480	88.830	87.850	88.250	52.635	1,118,365
2016-03-10	87.700	88.320	87.190	88.000	52.486	952,808
2016-03-09	88.330	88.580	87.590	87.930	52.444	1,312,475
2016-03-08	86.220	87.600	85.730	87.260	52.045	1,750,398
2016-03-07	84.530	86.180	84.390	86.170	51.395	1,478,620
2016-03-04	83.580	85.080	83.270	84.860	50.613	1,079,238
2016-03-03	84.250	84.250	82.600	84.010	50.106	1,390,965
2016-03-02	83.460	84.150	81.750	84.060	50.136	1,253,843
2016-03-01	84.610	84.800	83.150	83.830	49.999	1,596,590
2016-02-29	84.200	85.010	84.010	84.120	50.172	1,468,868
2016-02-26	86.460	86.730	84.260	84.290	50.273	1,354,540
2016-02-25	86.330	87.040	86.000	86.970	51.872	668,458
2016-02-24	85.690	86.390	85.200	86.060	51.329	805,698
2016-02-23	84.970	86.050	84.720	85.760	51.150	780,200
2016-02-22	85.020	85.750	84.690	85.390	50.930	940,000
2016-02-19	84.950	85.210	84.110	84.720	50.530	1,026,363
2016-02-18	84.370	85.690	84.040	85.140	50.780	1,172,533
2016-02-17	84.550	84.830	83.570	84.220	50.232	1,545,243
2016-02-16	83.640	84.630	83.230	84.540	50.423	1,590,598
2016-02-12	83.740	84.510	82.930	83.720	49.934	1,180,993
2016-02-11	85.930	86.450	84.030	84.080	50.148	1,766,143
2016-02-10	85.630	86.780	83.800	85.790	51.168	2,637,170
2016-02-09	86.030	87.120	85.790	86.850	51.800	1,716,323
2016-02-08	86.840	87.810	85.240	86.220	51.425	2,065,650
2016-02-05	86.180	86.860	85.040	86.450	51.562	2,087,388
2016-02-04	86.940	87.560	86.440	86.610	51.657	1,631,253
2016-02-03	86.670	87.840	86.100	87.090	51.943	2,087,035
2016-02-02	85.150	86.310	84.980	86.220	51.425	1,475,095
2016-02-01	84.510	85.840	84.290	85.310	50.882	1,279,810

← NewerPage 45 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.