Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-03	81.780	82.520	81.470	82.460	48.738	1,000,865
2015-11-02	81.600	82.270	81.120	82.160	48.561	980,303
2015-10-30	81.380	82.070	80.980	81.590	48.224	894,528
2015-10-29	81.660	82.140	80.120	81.150	47.964	1,067,370
2015-10-28	83.470	83.820	81.320	82.170	48.567	1,144,920
2015-10-27	83.230	83.640	82.710	83.490	49.347	937,063
2015-10-26	83.570	83.670	82.330	83.500	49.353	1,133,758
2015-10-23	84.220	85.360	82.980	83.330	49.252	1,135,050
2015-10-22	83.930	85.040	83.770	84.870	50.163	1,009,678
2015-10-21	84.250	84.640	83.600	83.780	49.518	831,078
2015-10-20	83.140	84.200	83.060	83.820	49.542	690,548
2015-10-19	83.440	83.670	82.840	83.640	49.436	949,048
2015-10-16	83.660	83.980	83.000	83.350	49.264	951,398
2015-10-15	82.100	83.510	81.660	83.260	49.211	1,352,308
2015-10-14	81.500	82.270	81.150	81.760	48.325	852,933
2015-10-13	81.370	82.210	81.030	81.350	48.082	1,196,033
2015-10-12	81.350	82.130	81.170	81.600	48.230	832,958
2015-10-09	81.270	81.390	80.800	81.140	47.958	976,308
2015-10-08	80.200	81.500	80.000	81.370	48.094	769,625
2015-10-07	80.890	80.980	80.080	80.360	47.497	996,988
2015-10-06	80.930	81.180	80.170	80.720	47.710	1,342,320
2015-10-05	81.000	81.320	80.090	81.120	47.946	968,318
2015-10-02	80.220	80.600	79.020	80.600	47.639	1,192,508
2015-10-01	80.490	80.630	78.390	79.370	46.912	1,442,430
2015-09-30	78.790	80.470	78.520	80.370	47.503	1,850,155
2015-09-29	78.920	79.170	77.740	78.230	46.238	2,263,638
2015-09-28	79.270	79.750	78.680	78.770	46.557	1,602,935
2015-09-25	78.980	80.390	78.390	79.270	46.853	1,897,508
2015-09-24	77.990	78.860	77.810	78.760	46.551	1,238,685
2015-09-23	77.370	78.450	76.920	78.330	46.297	1,309,420
2015-09-22	77.590	78.090	77.070	77.270	45.671	1,231,518
2015-09-21	77.950	78.360	77.660	77.980	46.090	906,278
2015-09-18	77.540	78.670	77.410	77.800	45.984	1,699,873
2015-09-17	77.000	79.280	76.730	78.150	46.191	1,765,790
2015-09-16	76.260	77.750	76.230	77.630	45.452	1,551,235
2015-09-15	76.060	76.590	75.280	76.500	44.791	1,050,333
2015-09-14	76.060	76.530	75.680	75.880	44.427	777,850
2015-09-11	74.840	75.950	74.560	75.940	44.463	877,960
2015-09-10	74.740	75.850	74.740	75.070	43.953	983,710
2015-09-09	76.380	76.820	75.040	75.150	44.000	1,182,990
2015-09-08	75.890	76.530	75.560	76.280	44.662	1,011,205
2015-09-04	75.500	75.900	74.640	75.010	43.918	988,410
2015-09-03	76.510	76.920	76.060	76.380	44.720	804,758
2015-09-02	76.880	76.930	75.370	76.010	44.504	1,057,383
2015-09-01	77.210	77.550	75.690	76.120	44.568	1,467,575
2015-08-31	78.650	78.710	77.250	78.060	45.704	1,965,540
2015-08-28	78.940	79.130	77.740	78.830	46.155	1,211,425
2015-08-27	78.310	78.990	77.670	78.970	46.237	1,425,040
2015-08-26	77.340	78.000	76.090	77.870	45.593	1,910,785
2015-08-25	79.810	80.590	76.540	76.560	44.826	1,988,805
2015-08-24	82.070	82.070	78.830	79.220	46.383	2,383,605
2015-08-21	83.630	84.210	83.150	83.150	48.684	2,256,823
2015-08-20	83.870	85.120	83.350	84.270	49.340	1,704,690
2015-08-19	83.410	84.530	83.170	84.380	49.404	1,655,575
2015-08-18	83.900	84.110	83.280	83.600	48.947	942,585
2015-08-17	83.730	84.330	83.210	84.120	49.252	1,005,213
2015-08-14	82.870	83.790	82.380	83.650	48.977	1,042,813
2015-08-13	82.700	83.480	82.050	83.140	48.678	1,253,843
2015-08-12	81.010	83.310	80.710	83.020	48.608	2,135,093
2015-08-11	80.790	81.750	80.330	81.160	47.519	1,265,945

← NewerPage 47 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.