Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-10	81.270	81.490	80.380	80.640	47.214	891,120
2015-08-07	79.860	81.600	79.430	81.220	47.554	1,708,685
2015-08-06	79.320	79.950	78.440	79.890	46.775	1,171,593
2015-08-05	79.400	79.680	78.920	79.210	46.377	689,020
2015-08-04	80.070	80.330	78.970	79.090	46.307	1,201,320
2015-08-03	80.500	81.140	79.970	80.360	47.051	954,453
2015-07-31	79.910	81.270	79.910	80.460	47.109	1,036,115
2015-07-30	79.030	79.950	78.900	79.550	46.576	1,228,228
2015-07-29	78.460	79.380	77.900	79.310	46.436	1,301,900
2015-07-28	78.570	78.780	78.190	78.620	46.032	1,604,345
2015-07-27	77.340	79.300	77.320	78.680	46.067	1,683,893
2015-07-24	76.540	78.040	76.540	77.360	45.294	2,121,933
2015-07-23	76.860	77.060	75.590	76.170	44.597	1,108,613
2015-07-22	76.760	77.520	76.610	77.140	45.165	909,333
2015-07-21	77.410	77.560	76.340	76.660	44.884	951,280
2015-07-20	77.440	77.440	76.580	77.410	45.323	1,192,625
2015-07-17	78.230	78.490	77.500	77.510	45.382	1,424,805
2015-07-16	77.680	78.670	77.480	78.540	45.985	905,338
2015-07-15	77.120	77.570	76.630	77.500	45.376	916,383
2015-07-14	77.250	77.830	76.940	77.100	45.142	743,070
2015-07-13	77.810	77.900	76.750	77.260	45.235	1,156,200
2015-07-10	77.710	78.400	76.500	77.510	45.382	1,141,630
2015-07-09	78.170	78.460	76.720	76.860	45.001	1,399,073
2015-07-08	78.260	78.880	77.850	77.960	45.645	1,646,410
2015-07-07	76.920	78.900	76.600	78.560	45.997	2,545,873
2015-07-06	76.080	76.640	75.820	76.470	44.773	1,566,510
2015-07-02	75.620	76.410	75.390	76.220	44.627	1,560,048
2015-07-01	74.750	75.260	74.530	75.240	44.053	1,234,808
2015-06-30	74.930	75.000	74.430	74.640	43.701	1,701,283
2015-06-29	75.000	75.850	74.600	74.640	43.701	1,978,935
2015-06-26	73.700	74.970	73.390	74.960	43.889	2,379,845
2015-06-25	74.000	74.180	73.680	73.890	43.262	1,157,493
2015-06-24	74.380	74.680	73.750	73.850	43.239	1,105,910
2015-06-23	75.150	75.250	74.030	74.360	43.538	1,052,448
2015-06-22	75.840	75.990	75.110	75.390	44.141	710,875
2015-06-19	76.070	76.410	75.630	75.690	44.316	2,086,448
2015-06-18	75.020	76.280	75.020	76.050	44.527	1,339,970
2015-06-17	74.080	75.130	74.010	74.980	43.901	1,443,253
2015-06-16	73.630	74.150	73.230	74.100	43.385	1,116,133
2015-06-15	74.060	74.340	73.540	73.780	43.198	1,075,243
2015-06-12	74.410	74.800	74.060	74.080	43.374	913,093
2015-06-11	74.860	75.300	74.450	74.810	43.801	1,532,318
2015-06-10	74.960	75.300	74.500	75.030	43.526	1,717,145
2015-06-09	74.450	74.850	74.340	74.520	43.230	1,738,648
2015-06-08	74.940	75.140	74.510	74.530	43.236	1,323,990
2015-06-05	75.940	76.040	74.820	74.940	43.474	2,160,708
2015-06-04	76.360	77.110	76.250	76.680	44.483	1,798,338
2015-06-03	77.700	77.980	76.120	76.670	44.477	1,325,870
2015-06-02	78.870	78.900	77.330	77.840	45.156	1,299,080
2015-06-01	79.330	79.720	79.060	79.260	45.980	782,785
2015-05-29	79.520	79.740	79.000	79.230	45.962	1,019,313
2015-05-28	79.320	79.770	78.980	79.530	46.136	911,330
2015-05-27	79.410	79.510	78.940	79.200	45.945	1,379,803
2015-05-26	79.590	79.590	78.790	79.160	45.922	799,235
2015-05-22	79.510	79.870	78.990	79.610	46.183	747,535
2015-05-21	79.650	79.890	79.080	79.660	46.212	664,815
2015-05-20	79.590	80.290	79.360	79.720	46.247	883,718
2015-05-19	79.350	79.940	79.100	79.530	46.136	825,673
2015-05-18	78.790	79.760	78.790	79.730	46.252	1,047,278
2015-05-15	78.340	79.240	78.220	79.140	45.910	2,155,303

← NewerPage 48 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.