Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-02-01	84.510	85.840	84.290	85.310	50.882	1,279,810
2016-01-29	84.000	85.180	82.810	85.010	50.703	1,795,635
2016-01-28	82.000	83.900	81.590	83.250	49.653	905,103
2016-01-27	81.260	82.540	81.040	82.000	48.908	1,161,135
2016-01-26	81.110	82.270	80.850	81.700	48.729	1,120,715
2016-01-25	81.370	81.430	80.530	80.760	48.168	1,013,203
2016-01-22	79.940	81.420	79.380	81.330	48.508	1,612,923
2016-01-21	80.180	80.760	78.720	79.250	47.267	1,699,520
2016-01-20	81.710	82.390	79.530	80.190	47.828	2,389,245
2016-01-19	81.260	82.430	80.870	82.230	49.045	2,002,553
2016-01-15	80.290	81.200	79.820	80.540	48.037	1,729,248
2016-01-14	80.190	81.820	79.870	81.320	48.502	1,354,305
2016-01-13	80.420	81.180	80.010	80.250	47.864	2,151,190
2016-01-12	79.770	79.770	78.460	79.600	47.476	1,793,285
2016-01-11	78.590	79.370	78.580	79.150	47.208	2,169,638
2016-01-08	78.720	79.160	78.250	78.380	46.749	1,858,028
2016-01-07	78.780	79.490	78.490	78.720	46.951	1,670,145
2016-01-06	79.370	80.070	79.130	79.590	47.470	2,465,855
2016-01-05	78.960	80.100	78.010	79.950	47.685	1,479,443
2016-01-04	79.500	79.670	78.420	79.140	47.202	1,654,753
2015-12-31	81.430	81.670	79.340	80.190	47.828	1,151,383
2015-12-30	81.590	81.930	81.230	81.540	48.633	1,355,363
2015-12-29	80.970	81.880	80.790	81.440	48.574	1,031,650
2015-12-28	79.800	80.690	79.590	80.660	48.108	892,883
2015-12-24	79.820	80.230	79.700	79.880	47.643	385,283
2015-12-23	79.350	80.130	79.270	80.010	47.721	786,075
2015-12-22	78.870	79.300	77.970	79.080	47.166	1,046,455
2015-12-21	79.160	79.610	77.980	78.660	46.916	1,275,815
2015-12-18	79.870	79.970	78.500	78.880	47.047	1,888,930
2015-12-17	80.300	80.660	79.690	79.950	47.685	1,358,418
2015-12-16	79.490	81.050	79.220	80.890	47.810	1,242,445
2015-12-15	78.660	79.850	78.660	79.120	46.764	909,920
2015-12-14	78.340	78.720	77.350	78.470	46.380	1,613,628
2015-12-11	78.610	79.250	78.240	78.330	46.297	1,364,528
2015-12-10	80.140	80.270	78.610	78.920	46.646	1,488,373
2015-12-09	80.340	81.350	79.780	80.210	47.408	1,984,928
2015-12-08	81.000	81.220	80.000	80.620	47.651	1,007,445
2015-12-07	80.320	81.200	80.020	81.180	47.982	1,258,895
2015-12-04	78.760	80.800	78.530	80.530	47.598	1,588,718
2015-12-03	78.700	78.960	77.950	78.270	46.262	1,977,408
2015-12-02	80.400	80.510	78.610	78.680	46.504	1,586,015
2015-12-01	80.940	81.050	80.000	80.670	47.680	1,370,403
2015-11-30	80.190	81.120	80.140	80.490	47.574	1,536,430
2015-11-27	79.880	80.620	79.580	80.170	47.385	349,680
2015-11-25	80.210	80.210	79.480	79.880	47.213	693,368
2015-11-24	80.150	80.400	79.360	80.210	47.408	1,083,350
2015-11-23	81.340	81.670	80.360	80.530	47.598	763,633
2015-11-20	81.290	81.890	81.020	81.380	48.100	1,707,158
2015-11-19	80.340	81.380	80.070	80.930	47.834	1,283,218
2015-11-18	79.290	80.030	78.260	79.880	47.213	1,846,513
2015-11-17	80.800	81.440	79.320	79.550	47.018	991,113
2015-11-16	79.390	81.100	79.360	81.060	47.911	1,315,648
2015-11-13	80.210	80.800	79.330	79.530	47.006	1,079,473
2015-11-12	80.760	81.540	79.800	80.030	47.302	1,134,228
2015-11-11	80.340	81.030	80.170	81.000	47.875	1,293,205
2015-11-10	79.460	80.410	79.220	80.200	47.402	1,389,673
2015-11-09	79.000	79.770	78.710	79.300	46.871	1,696,700
2015-11-06	81.730	81.810	79.190	79.390	46.924	2,418,385
2015-11-05	82.530	83.480	82.380	83.000	49.057	1,440,315
2015-11-04	82.460	83.180	82.250	82.710	48.886	795,358

← NewerPage 46 of 79 · 4,735 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.