Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-14	77.680	78.370	77.490	78.090	45.301	1,192,038
2015-05-13	78.480	78.920	76.780	77.190	44.779	1,647,585
2015-05-12	78.250	78.720	77.710	78.260	45.400	1,166,775
2015-05-11	79.020	80.100	78.700	78.780	45.701	1,014,378
2015-05-08	79.300	79.860	78.850	79.210	45.951	1,433,735
2015-05-07	78.250	79.040	78.220	78.390	45.475	1,124,005
2015-05-06	78.680	79.010	77.190	77.950	45.220	1,733,595
2015-05-05	80.660	80.660	78.580	78.690	45.649	1,150,090
2015-05-04	80.270	81.290	80.100	80.610	46.763	763,280
2015-05-01	79.820	80.110	79.150	80.080	46.455	1,065,490
2015-04-30	81.060	81.060	79.190	79.630	46.194	1,759,680
2015-04-29	81.150	81.490	80.580	81.290	47.157	1,127,060
2015-04-28	81.120	81.990	80.740	81.870	47.494	995,343
2015-04-27	83.190	83.320	81.250	81.470	47.262	1,448,305
2015-04-24	81.930	83.660	80.670	82.810	48.039	1,652,403
2015-04-23	82.030	82.930	81.910	82.820	48.045	1,647,233
2015-04-22	81.890	82.100	81.180	81.920	47.523	971,960
2015-04-21	82.170	82.710	80.860	81.170	47.088	788,190
2015-04-20	80.900	82.830	80.900	82.030	47.587	1,021,663
2015-04-17	80.340	81.390	80.340	80.700	46.815	787,955
2015-04-16	81.300	81.340	80.110	80.940	46.954	1,000,983
2015-04-15	81.460	82.270	81.440	81.480	47.268	1,216,830
2015-04-14	81.070	81.600	80.930	81.420	47.233	988,410
2015-04-13	81.740	81.830	81.000	81.050	47.018	1,182,990
2015-04-10	81.810	82.280	81.260	81.730	47.413	907,453
2015-04-09	81.850	81.860	80.880	81.390	47.215	1,164,073
2015-04-08	82.020	82.360	81.240	81.810	47.459	1,152,793
2015-04-07	83.290	83.390	82.060	82.150	47.656	1,409,178
2015-04-06	82.330	84.270	82.160	83.380	48.370	2,185,265
2015-04-02	81.350	82.360	81.170	82.080	47.616	1,786,588
2015-04-01	80.620	81.380	79.680	81.380	47.210	913,210
2015-03-31	80.280	81.350	80.150	80.690	46.809	1,416,345
2015-03-30	80.340	81.030	79.950	80.730	46.833	781,845
2015-03-27	79.410	80.540	79.220	80.160	46.502	1,518,100
2015-03-26	79.650	80.260	78.970	79.450	46.090	1,863,198
2015-03-25	80.550	80.950	79.510	79.540	46.142	1,083,468
2015-03-24	81.200	81.780	80.360	80.380	46.630	906,865
2015-03-23	81.400	82.000	81.300	81.390	47.215	997,105
2015-03-20	80.000	81.690	79.820	81.570	47.320	2,814,948
2015-03-19	79.940	80.820	79.510	79.580	46.165	1,656,750
2015-03-18	78.640	80.730	78.370	80.200	46.525	2,533,418
2015-03-17	78.700	79.140	78.170	78.620	45.608	1,355,363
2015-03-16	78.200	79.510	77.980	78.970	45.812	1,467,928
2015-03-13	78.350	78.380	76.840	77.720	45.086	1,671,673
2015-03-12	77.860	78.780	77.680	78.450	45.510	1,886,463
2015-03-11	78.820	79.160	78.130	78.150	44.936	987,588
2015-03-10	78.280	79.550	78.150	78.780	45.298	1,315,883
2015-03-09	78.450	79.040	78.020	78.470	45.120	1,309,420
2015-03-06	80.150	80.380	78.000	78.410	45.085	1,360,298
2015-03-05	80.900	81.470	80.690	81.140	46.655	926,723
2015-03-04	80.520	80.760	80.300	80.580	46.333	1,244,560
2015-03-03	80.280	80.940	79.810	80.720	46.413	1,812,673
2015-03-02	81.910	82.010	79.870	80.440	46.252	1,404,830
2015-02-27	82.170	82.220	81.620	82.030	47.167	1,262,303
2015-02-26	82.960	83.170	81.840	81.960	47.126	1,452,418
2015-02-25	84.310	84.310	82.650	82.760	47.586	1,117,778
2015-02-24	83.690	84.890	83.500	84.200	48.414	1,233,515
2015-02-23	83.310	83.920	83.150	83.900	48.242	1,135,755
2015-02-20	83.490	83.710	82.020	83.200	47.839	1,540,895
2015-02-19	84.970	84.970	83.160	83.400	47.954	1,292,500

← NewerPage 49 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.