Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-18	82.060	84.500	81.880	84.500	48.587	2,201,598
2015-02-17	81.410	82.940	81.260	81.910	47.098	2,871,818
2015-02-13	84.520	84.520	80.630	81.560	46.896	2,874,403
2015-02-12	84.700	84.880	83.780	83.990	48.294	1,796,458
2015-02-11	86.230	86.310	84.510	84.700	48.702	1,112,255
2015-02-10	84.910	86.780	84.910	86.700	49.852	1,140,573
2015-02-09	85.080	85.800	84.520	84.910	48.823	1,258,073
2015-02-06	89.360	89.880	84.830	85.250	49.018	1,457,940
2015-02-05	89.120	89.660	88.270	89.570	51.502	1,124,123
2015-02-04	89.920	89.950	88.370	88.620	50.956	1,196,385
2015-02-03	90.200	90.820	89.640	90.030	51.767	1,264,300
2015-02-02	89.860	90.780	88.930	90.480	52.025	880,193
2015-01-30	91.200	91.510	89.560	89.660	51.554	1,039,758
2015-01-29	90.230	91.740	89.750	91.540	52.635	672,688
2015-01-28	91.160	92.270	89.950	90.230	51.882	821,208
2015-01-27	90.710	91.700	90.590	91.300	52.497	639,670
2015-01-26	91.020	91.020	89.980	90.930	52.284	835,073
2015-01-23	90.980	91.660	90.770	91.240	52.462	521,230
2015-01-22	90.980	91.420	90.030	90.700	52.152	633,795
2015-01-21	89.760	90.980	89.070	90.870	52.250	785,605
2015-01-20	90.250	90.350	89.140	90.080	51.795	819,445
2015-01-16	88.800	90.050	88.550	89.960	51.726	779,965
2015-01-15	88.630	89.180	88.030	88.970	51.157	939,413
2015-01-14	86.440	88.260	86.420	88.160	50.691	886,655
2015-01-13	87.450	88.720	86.570	87.220	50.151	756,113
2015-01-12	87.190	87.410	86.020	86.730	49.869	987,470
2015-01-09	87.460	87.600	86.290	86.800	49.909	793,008
2015-01-08	87.350	87.900	87.070	87.450	50.283	800,410
2015-01-07	86.310	87.380	85.690	87.050	50.053	1,096,158
2015-01-06	86.450	87.820	85.960	86.030	49.467	1,450,185
2015-01-05	86.910	87.280	85.820	86.160	49.541	1,293,910
2015-01-02	86.830	87.240	85.980	87.010	50.030	1,025,423
2014-12-31	88.370	88.500	86.250	86.370	49.662	1,286,273
2014-12-30	89.810	89.830	87.820	87.970	50.582	840,008
2014-12-29	89.190	90.770	89.080	90.180	51.853	1,269,353
2014-12-26	88.000	89.430	88.000	89.320	51.358	1,035,293
2014-12-24	86.480	88.150	86.480	87.940	50.565	537,210
2014-12-23	86.540	86.860	86.210	86.410	49.685	822,618
2014-12-22	85.750	86.240	85.200	86.230	49.582	849,643
2014-12-19	85.740	86.490	85.400	85.750	49.306	2,200,423
2014-12-18	83.860	85.480	83.470	85.480	49.150	972,900
2014-12-17	82.300	83.990	82.300	83.750	48.156	1,371,813
2014-12-16	81.620	83.470	81.130	82.070	47.190	1,065,373
2014-12-15	82.210	82.760	80.910	81.540	46.885	1,434,793
2014-12-12	82.940	83.830	81.850	81.890	47.086	1,100,153
2014-12-11	81.790	83.730	81.600	82.730	47.569	1,042,225
2014-12-10	83.360	84.220	81.920	81.980	46.741	1,454,768
2014-12-09	82.460	83.570	82.310	83.310	47.500	1,292,500
2014-12-08	82.140	83.430	81.970	82.690	47.146	1,566,158
2014-12-05	82.190	82.750	81.690	82.000	46.753	835,073
2014-12-04	82.480	82.910	82.000	82.650	47.123	1,053,858
2014-12-03	82.190	82.540	81.530	82.450	47.009	1,115,663
2014-12-02	81.230	82.380	80.710	82.270	46.907	1,162,075
2014-12-01	81.060	82.340	80.810	81.540	46.490	1,389,908
2014-11-28	81.080	82.150	80.720	81.460	46.445	650,950
2014-11-26	80.630	80.960	80.300	80.670	45.994	796,298
2014-11-25	80.640	80.640	79.890	80.390	45.835	737,078
2014-11-24	80.790	81.040	80.420	80.530	45.915	1,278,518
2014-11-21	81.250	81.460	79.800	80.650	45.983	1,433,970
2014-11-20	81.120	81.250	80.420	80.640	45.977	1,120,715

← NewerPage 50 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.