Dte Energy Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 134.51 | 136.76 | 134.41 | 136.75 | 132.19 | 1,704,600 |
| 2025-11-06 | 134.17 | 135.17 | 133.83 | 134.09 | 129.62 | 2,006,100 |
| 2025-11-05 | 134.02 | 134.94 | 133.25 | 134.00 | 129.53 | 2,942,700 |
| 2025-11-04 | 134.77 | 135.03 | 132.82 | 133.44 | 128.99 | 2,353,900 |
| 2025-11-03 | 134.89 | 135.15 | 132.40 | 133.87 | 129.41 | 1,639,100 |
| 2025-10-31 | 136.59 | 136.59 | 134.83 | 135.54 | 131.02 | 2,402,100 |
| 2025-10-30 | 139.83 | 141.47 | 137.83 | 138.06 | 133.46 | 1,975,600 |
| 2025-10-29 | 139.19 | 140.00 | 138.26 | 138.86 | 134.23 | 1,176,300 |
| 2025-10-28 | 141.72 | 141.99 | 139.47 | 139.64 | 134.98 | 939,300 |
| 2025-10-27 | 142.39 | 142.39 | 140.35 | 141.63 | 136.91 | 934,100 |
← NewerPage 5 of 5 · 250 trading days
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.
