Dte Energy Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	137.62	138.72	136.50	138.57	131.81	1,101,900
2025-05-16	135.98	138.21	135.89	138.07	131.34	1,722,400
2025-05-15	133.73	136.60	133.15	136.30	129.65	2,464,400
2025-05-14	132.78	133.11	129.64	132.69	126.22	2,181,300
2025-05-13	132.99	133.93	131.88	132.84	126.36	1,837,800
2025-05-12	135.00	135.12	131.79	133.10	126.61	1,376,600
2025-05-09	136.05	136.50	134.94	136.12	129.48	913,000
2025-05-08	137.98	138.35	135.44	135.71	129.09	1,404,400
2025-05-07	137.43	139.53	137.43	138.61	131.85	1,197,600
2025-05-06	136.74	138.38	136.03	137.66	130.95	1,206,100
2025-05-05	136.52	136.97	135.06	136.69	130.02	1,407,400
2025-05-02	136.10	136.68	135.06	136.36	129.71	709,900
2025-05-01	138.00	138.40	135.20	135.84	129.22	1,626,600
2025-04-30	137.21	137.48	133.98	137.00	130.32	2,719,100
2025-04-29	135.10	137.75	134.75	136.76	130.09	1,781,000
2025-04-28	134.84	136.12	133.06	135.69	129.07	1,118,300
2025-04-25	136.66	136.79	134.32	134.76	128.19	1,294,700
2025-04-24	135.69	137.75	134.91	136.98	130.30	1,833,000
2025-04-23	135.51	136.76	134.04	136.16	129.52	2,383,800
2025-04-22	133.09	136.42	132.79	135.80	129.18	2,345,100
2025-04-21	132.83	133.28	130.19	131.78	125.35	2,357,600
2025-04-17	132.71	135.29	132.69	133.55	127.04	1,389,400
2025-04-16	134.11	134.25	131.48	132.02	125.58	781,200
2025-04-15	133.19	134.27	132.56	132.92	126.44	1,459,900
2025-04-14	130.35	133.96	129.94	133.19	126.69	1,398,600
2025-04-11	128.29	129.89	126.75	129.82	123.49	2,031,600
2025-04-10	129.83	130.90	126.71	128.75	122.47	1,848,800
2025-04-09	126.17	131.36	123.69	130.51	124.15	1,870,200
2025-04-08	130.36	131.21	125.72	127.39	121.18	1,528,100
2025-04-07	129.50	131.27	126.09	127.95	121.71	2,373,000
2025-04-04	139.70	140.32	130.64	131.80	125.37	1,732,000
2025-04-03	139.30	140.39	137.68	139.49	132.69	1,946,800
2025-04-02	137.66	138.94	136.55	138.00	131.27	1,055,900
2025-04-01	137.46	138.37	136.81	137.92	131.19	893,300
2025-03-31	137.19	139.05	136.63	138.27	131.53	1,190,300
2025-03-28	136.18	137.19	135.49	136.57	129.91	1,597,800
2025-03-27	136.02	136.39	134.95	135.20	128.61	1,204,800
2025-03-26	134.62	136.15	134.60	135.72	129.10	1,773,800
2025-03-25	135.75	136.48	133.00	134.50	127.94	1,585,900
2025-03-24	137.29	138.09	135.97	136.15	129.51	1,125,000
2025-03-21	136.66	138.22	135.54	137.11	130.42	3,749,100
2025-03-20	136.44	137.03	135.74	136.94	130.26	1,954,900
2025-03-19	135.01	136.76	134.87	136.17	129.53	1,809,500
2025-03-18	134.39	135.93	134.39	135.36	128.76	1,541,600
2025-03-17	133.97	136.31	133.33	135.60	128.99	1,740,500
2025-03-14	132.50	135.52	132.32	135.26	127.63	1,086,300
2025-03-13	131.60	133.01	130.93	132.71	125.22	1,214,100
2025-03-12	131.40	132.42	130.95	131.36	123.95	993,600
2025-03-11	132.29	132.83	131.11	132.03	124.58	1,499,200
2025-03-10	132.26	133.94	130.15	132.01	124.56	2,422,600
2025-03-07	130.88	132.55	130.57	131.68	124.25	2,408,000
2025-03-06	132.01	132.01	129.69	130.54	123.17	845,000
2025-03-05	131.02	133.09	130.72	132.05	124.60	1,703,300
2025-03-04	135.99	136.28	131.63	131.94	124.49	1,298,300
2025-03-03	133.32	135.24	132.95	135.24	127.61	1,082,200
2025-02-28	133.07	134.11	131.72	133.70	126.15	1,161,900
2025-02-27	131.82	133.00	131.19	131.84	124.40	697,600
2025-02-26	132.87	133.42	131.84	132.65	125.16	877,400
2025-02-25	132.39	133.49	132.39	133.39	125.86	993,600
2025-02-24	132.40	133.45	130.85	132.38	124.91	782,800

← NewerPage 7 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.