Dte Energy Co historical data

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

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
2025-10-24	141.91	142.43	141.27	141.84	137.11	666,600
2025-10-23	143.42	143.42	141.32	141.54	136.82	647,500
2025-10-22	142.37	143.26	141.45	142.69	137.93	797,500
2025-10-21	143.67	143.67	141.88	142.27	137.53	838,700
2025-10-20	142.81	143.73	142.35	143.32	138.54	931,200
2025-10-17	141.94	142.21	140.89	141.95	137.22	699,600
2025-10-16	142.69	143.60	141.31	141.50	136.78	784,000
2025-10-15	141.95	143.12	141.43	142.46	137.71	832,900
2025-10-14	140.16	142.47	140.16	141.65	136.93	1,071,400
2025-10-13	139.91	141.03	139.61	140.07	135.40	726,900
2025-10-10	140.79	142.50	140.26	140.45	135.77	1,016,900
2025-10-09	142.42	142.43	139.88	140.07	135.40	901,300
2025-10-08	142.93	142.96	141.18	141.58	136.86	1,182,100
2025-10-07	142.36	143.79	141.55	142.41	137.66	1,058,300
2025-10-06	140.29	142.41	140.29	141.76	137.03	930,200
2025-10-03	138.49	140.94	138.49	140.01	135.34	1,722,100
2025-10-02	139.65	139.66	138.64	139.28	134.64	906,500
2025-10-01	141.28	141.96	140.10	140.16	135.49	902,600
2025-09-30	140.99	141.80	140.50	141.43	136.71	805,900
2025-09-29	139.41	141.32	138.87	140.87	136.17	961,300
2025-09-26	138.28	139.45	138.25	139.31	134.67	964,100
2025-09-25	139.34	139.84	137.10	137.66	133.07	963,000
2025-09-24	138.00	138.92	137.79	138.76	134.13	710,200
2025-09-23	135.81	138.00	135.77	137.97	133.37	924,300
2025-09-22	135.99	136.60	135.53	136.14	131.60	898,900
2025-09-19	135.89	136.43	134.70	135.67	131.15	1,712,400
2025-09-18	134.00	136.16	134.00	135.11	130.61	2,156,300
2025-09-17	134.77	136.15	134.49	135.11	130.61	1,130,500
2025-09-16	135.77	136.40	133.98	133.98	129.51	998,400
2025-09-15	135.84	136.72	135.76	136.45	131.90	943,200
2025-09-12	136.47	137.29	135.98	136.84	131.22	940,300
2025-09-11	135.70	136.97	135.35	136.76	131.15	869,700
2025-09-10	135.10	136.13	134.61	135.64	130.07	933,000
2025-09-09	134.37	135.87	134.37	135.11	129.57	634,400
2025-09-08	136.13	136.38	134.12	134.74	129.21	1,035,500
2025-09-05	137.00	137.20	135.85	136.60	130.99	976,000
2025-09-04	136.50	136.85	135.42	136.41	130.81	1,089,800
2025-09-03	135.16	135.89	134.76	135.49	129.93	868,900
2025-09-02	135.99	136.43	135.13	135.65	130.08	900,300
2025-08-29	136.62	137.25	136.43	136.65	131.04	951,600
2025-08-28	138.24	138.37	136.41	136.50	130.90	889,300
2025-08-27	138.07	138.67	137.82	138.41	132.73	700,500
2025-08-26	138.48	138.78	137.63	138.10	132.43	1,015,600
2025-08-25	139.00	139.35	138.13	138.42	132.74	988,000
2025-08-22	140.91	141.51	138.18	139.94	134.20	1,257,200
2025-08-21	140.17	140.92	140.04	140.20	134.45	1,069,200
2025-08-20	140.32	142.05	139.93	140.49	134.72	965,200
2025-08-19	137.55	139.85	137.40	139.73	134.00	726,600
2025-08-18	139.03	139.09	137.40	137.40	131.76	980,800
2025-08-15	140.15	140.15	138.55	138.92	133.22	1,296,500

← NewerPage 5 of 79 · 4,733 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.