Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-19	81.220	81.550	80.680	81.210	46.302	1,328,573
2014-11-18	81.390	81.940	80.670	81.510	46.473	2,110,065
2014-11-17	79.590	81.130	79.590	81.100	46.240	1,198,970
2014-11-14	79.800	80.220	79.540	79.870	45.538	1,211,073
2014-11-13	81.120	81.480	79.620	79.780	45.487	1,938,868
2014-11-12	82.070	82.240	80.610	80.900	46.126	1,856,500
2014-11-11	83.610	83.670	82.450	82.790	47.203	1,375,103
2014-11-10	83.050	83.910	82.830	83.850	47.807	846,588
2014-11-07	82.730	83.340	82.500	83.310	47.500	999,103
2014-11-06	83.890	83.890	82.160	82.670	47.135	2,627,300
2014-11-05	82.950	84.420	82.480	84.160	47.984	2,228,270
2014-11-04	82.940	83.470	82.170	82.390	46.975	756,230
2014-11-03	82.360	82.990	82.280	82.800	47.209	1,137,048
2014-10-31	82.330	82.330	81.470	82.160	46.844	1,333,625
2014-10-30	80.220	82.010	80.130	81.990	46.747	1,592,595
2014-10-29	80.450	81.090	79.330	80.050	45.641	1,681,778
2014-10-28	80.640	81.210	80.100	81.200	46.297	1,798,573
2014-10-27	80.000	81.150	80.000	80.610	45.960	1,741,585
2014-10-24	80.120	80.960	79.860	80.200	45.726	1,818,665
2014-10-23	80.350	80.850	79.830	80.000	45.612	1,454,885
2014-10-22	79.970	80.780	79.590	79.860	45.533	1,138,693
2014-10-21	79.130	79.850	78.770	79.750	45.470	1,629,373
2014-10-20	77.000	78.740	77.000	78.640	44.837	1,612,805
2014-10-17	77.050	77.420	75.760	76.980	43.890	3,408,793
2014-10-16	77.300	77.720	76.430	76.880	43.833	3,021,865
2014-10-15	79.560	80.250	76.350	77.900	44.415	1,985,985
2014-10-14	79.380	80.200	78.820	79.510	45.333	2,504,160
2014-10-13	78.680	79.880	78.440	78.900	44.985	1,515,750
2014-10-10	78.280	79.360	78.140	78.730	44.888	1,820,075
2014-10-09	79.290	80.200	77.800	77.870	44.398	2,310,520
2014-10-08	76.950	79.240	76.950	79.100	45.099	1,992,918
2014-10-07	76.670	77.700	76.630	77.020	43.913	991,113
2014-10-06	76.920	77.370	76.490	76.850	43.816	721,450
2014-10-03	76.410	76.960	75.860	76.870	43.828	1,011,323
2014-10-02	76.190	76.950	76.060	76.270	43.486	1,071,835
2014-10-01	76.220	77.210	76.080	76.280	43.491	980,773
2014-09-30	76.060	76.810	75.710	76.080	43.377	1,165,718
2014-09-29	75.240	76.030	75.050	75.960	43.309	789,365
2014-09-26	75.510	75.790	74.620	75.480	43.035	697,833
2014-09-25	75.870	76.190	75.300	75.380	42.978	1,302,488
2014-09-24	76.040	76.040	75.230	75.760	43.195	1,012,380
2014-09-23	75.650	76.050	75.410	75.860	43.252	1,099,095
2014-09-22	76.150	76.520	75.620	75.800	43.218	1,108,848
2014-09-19	76.050	76.420	75.800	76.300	43.503	1,404,125
2014-09-18	76.610	77.060	75.400	75.750	43.189	875,493
2014-09-17	76.940	77.260	76.120	76.590	43.668	642,255
2014-09-16	76.040	77.240	75.920	76.900	43.845	685,730
2014-09-15	75.890	76.340	75.750	76.040	43.355	579,158
2014-09-12	76.920	76.990	75.320	75.570	43.087	1,515,280
2014-09-11	76.810	77.350	76.420	77.240	44.039	611,235
2014-09-10	77.790	77.960	76.990	77.320	43.691	909,450
2014-09-09	78.450	78.450	77.850	77.870	44.002	842,123
2014-09-08	78.890	78.890	78.060	78.450	44.330	778,320
2014-09-05	77.790	78.850	77.790	78.830	44.544	771,035
2014-09-04	77.720	77.880	77.190	77.750	43.934	700,418
2014-09-03	77.550	77.970	77.340	77.740	43.928	823,440
2014-09-02	78.130	78.300	76.970	77.420	43.748	1,032,708
2014-08-29	77.940	78.260	77.710	78.250	44.217	972,313
2014-08-28	76.890	77.940	76.600	77.910	44.024	961,033
2014-08-27	76.500	76.980	76.430	76.930	43.471	927,428

← NewerPage 51 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.