Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	141.01	141.46	139.67	139.93	134.19	1,243,400
2025-08-13	140.19	141.50	139.66	141.49	135.68	967,800
2025-08-12	140.16	140.22	138.32	139.89	134.15	1,308,900
2025-08-11	140.78	140.78	139.26	139.92	134.18	1,195,900
2025-08-08	140.68	140.98	139.62	140.26	134.50	1,348,600
2025-08-07	139.24	140.99	139.17	140.21	134.46	1,093,600
2025-08-06	139.80	140.60	139.10	139.12	133.41	860,300
2025-08-05	140.97	141.54	138.96	139.56	133.83	870,700
2025-08-04	138.91	141.12	138.91	140.80	135.02	1,401,700
2025-08-01	139.00	139.59	137.58	138.51	132.83	1,412,000
2025-07-31	134.71	138.41	134.71	138.41	132.73	1,757,700
2025-07-30	137.50	138.79	134.95	135.38	129.82	2,005,300
2025-07-29	136.90	138.45	134.60	137.10	131.47	2,818,100
2025-07-28	139.17	139.21	137.10	137.35	131.71	1,628,900
2025-07-25	139.18	139.77	138.71	139.43	133.71	1,244,300
2025-07-24	138.28	139.35	137.91	139.02	133.31	1,082,800
2025-07-23	139.62	140.21	137.74	138.17	132.50	1,062,300
2025-07-22	138.23	139.78	138.04	139.55	133.82	918,500
2025-07-21	137.08	138.75	136.82	137.89	132.23	1,318,800
2025-07-18	135.11	137.39	135.05	137.26	131.63	1,690,900
2025-07-17	133.78	135.18	133.78	134.73	129.20	895,900
2025-07-16	132.95	134.46	132.55	134.23	128.72	1,267,800
2025-07-15	133.39	134.00	132.72	133.35	127.88	1,419,800
2025-07-14	134.01	135.85	133.46	134.15	128.64	1,073,200
2025-07-11	132.50	134.57	132.39	133.88	128.39	1,156,400
2025-07-10	130.64	133.93	130.64	133.66	128.17	1,487,000
2025-07-09	130.50	131.52	129.39	131.42	126.03	2,170,100
2025-07-08	130.30	130.68	129.10	130.26	124.91	1,548,700
2025-07-07	131.87	132.28	130.38	131.13	125.75	1,292,700
2025-07-03	130.75	132.59	130.12	131.94	126.53	1,384,000
2025-07-02	132.00	132.31	129.85	130.68	125.32	2,022,600
2025-07-01	132.89	133.85	131.63	132.43	127.00	2,222,700
2025-06-30	131.20	132.58	130.94	132.46	127.02	2,277,800
2025-06-27	131.60	132.74	131.23	131.62	126.22	1,870,400
2025-06-26	131.08	131.89	130.60	131.56	126.16	1,196,300
2025-06-25	132.36	132.72	130.34	130.87	125.50	1,156,300
2025-06-24	133.16	134.17	132.78	133.22	127.75	1,346,300
2025-06-23	133.29	134.42	133.26	134.04	128.54	835,000
2025-06-20	132.00	133.30	131.84	132.32	126.89	1,615,400
2025-06-18	132.29	132.71	131.09	131.80	126.39	1,566,000
2025-06-17	132.93	133.28	131.20	131.97	126.55	2,067,100
2025-06-16	134.53	135.12	132.24	133.16	127.70	1,532,600
2025-06-13	136.03	136.26	134.87	135.22	128.63	1,182,800
2025-06-12	135.10	136.03	134.88	136.03	129.40	1,038,000
2025-06-11	135.12	135.25	134.40	134.97	128.39	1,290,400
2025-06-10	134.17	135.18	133.24	134.88	128.30	1,250,700
2025-06-09	133.50	134.68	132.99	133.90	127.37	1,077,400
2025-06-06	133.26	134.30	132.41	133.85	127.32	1,419,900
2025-06-05	133.26	133.26	132.10	132.70	126.23	1,479,900
2025-06-04	135.52	135.52	133.28	133.31	126.81	1,159,000
2025-06-03	136.46	136.61	134.08	135.56	128.95	1,097,500
2025-06-02	135.90	136.70	135.21	135.98	129.35	1,073,300
2025-05-30	135.95	137.02	135.75	136.65	129.99	1,520,100
2025-05-29	134.72	136.27	134.58	136.26	129.61	1,022,900
2025-05-28	136.73	136.73	134.34	134.98	128.40	1,055,000
2025-05-27	137.49	137.62	136.20	137.12	130.43	746,400
2025-05-23	135.80	136.69	134.03	136.32	129.67	1,069,000
2025-05-22	135.24	135.44	133.39	134.62	128.05	2,046,300
2025-05-21	138.05	138.25	135.24	136.11	129.47	1,459,500
2025-05-20	138.30	139.25	137.93	138.39	131.64	762,900

← NewerPage 6 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.