Dte Energy Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-02-21 | 130.76 | 132.88 | 129.80 | 131.99 | 124.54 | 1,079,800 |
| 2025-02-20 | 129.61 | 131.84 | 128.27 | 131.18 | 123.78 | 1,506,000 |
| 2025-02-19 | 129.02 | 130.53 | 128.97 | 130.38 | 123.02 | 1,038,200 |
| 2025-02-18 | 129.80 | 130.36 | 128.57 | 129.55 | 122.24 | 1,427,600 |
| 2025-02-14 | 128.67 | 130.22 | 128.34 | 129.04 | 121.76 | 1,891,700 |
| 2025-02-13 | 123.71 | 128.74 | 123.48 | 127.81 | 120.60 | 2,582,900 |
| 2025-02-12 | 123.56 | 124.55 | 122.85 | 124.19 | 117.18 | 1,340,100 |
| 2025-02-11 | 123.22 | 124.94 | 122.22 | 124.89 | 117.84 | 924,500 |
| 2025-02-10 | 122.64 | 123.82 | 122.12 | 123.71 | 116.73 | 1,095,300 |
| 2025-02-07 | 122.21 | 122.88 | 121.45 | 122.70 | 115.78 | 1,177,400 |
| 2025-02-06 | 122.78 | 123.00 | 121.58 | 122.56 | 115.64 | 1,056,700 |
| 2025-02-05 | 121.84 | 123.24 | 121.19 | 122.69 | 115.77 | 1,253,600 |
| 2025-02-04 | 120.17 | 121.13 | 119.00 | 120.65 | 113.84 | 848,300 |
| 2025-02-03 | 119.06 | 121.40 | 118.20 | 120.90 | 114.08 | 1,478,700 |
| 2025-01-31 | 119.02 | 120.73 | 118.82 | 119.88 | 113.11 | 1,394,000 |
| 2025-01-30 | 118.88 | 119.73 | 118.25 | 119.33 | 112.60 | 1,106,200 |
| 2025-01-29 | 118.87 | 119.67 | 117.56 | 117.60 | 110.96 | 1,263,000 |
| 2025-01-28 | 121.25 | 121.26 | 118.06 | 118.60 | 111.91 | 1,214,900 |
| 2025-01-27 | 120.40 | 122.13 | 118.11 | 121.73 | 114.86 | 1,342,700 |
| 2025-01-24 | 119.45 | 120.25 | 118.86 | 119.10 | 112.38 | 1,107,900 |
| 2025-01-23 | 120.82 | 121.25 | 116.30 | 119.51 | 112.77 | 2,738,800 |
| 2025-01-22 | 123.32 | 123.42 | 119.90 | 120.23 | 113.44 | 1,103,700 |
| 2025-01-21 | 124.31 | 125.60 | 123.44 | 123.89 | 116.90 | 1,209,300 |
| 2025-01-17 | 122.75 | 124.09 | 122.40 | 123.66 | 116.68 | 697,200 |
| 2025-01-16 | 120.28 | 123.00 | 120.28 | 122.99 | 116.05 | 903,600 |
| 2025-01-15 | 121.36 | 121.73 | 120.11 | 120.61 | 113.80 | 843,000 |
| 2025-01-14 | 118.29 | 120.15 | 117.95 | 119.43 | 112.69 | 823,200 |
| 2025-01-13 | 119.08 | 119.08 | 116.76 | 118.22 | 111.55 | 710,500 |
| 2025-01-10 | 120.14 | 120.80 | 118.36 | 119.02 | 112.30 | 1,082,800 |
| 2025-01-08 | 119.57 | 121.09 | 118.95 | 121.01 | 114.18 | 814,900 |
| 2025-01-07 | 119.74 | 121.43 | 119.70 | 120.38 | 113.59 | 844,700 |
| 2025-01-06 | 121.57 | 121.61 | 119.46 | 119.67 | 112.92 | 893,400 |
| 2025-01-03 | 121.24 | 122.30 | 120.75 | 121.58 | 114.72 | 906,100 |
| 2025-01-02 | 122.83 | 122.83 | 120.65 | 121.07 | 114.24 | 693,200 |
| 2024-12-31 | 120.61 | 121.43 | 120.02 | 120.75 | 113.94 | 646,000 |
| 2024-12-30 | 121.00 | 121.00 | 119.43 | 120.55 | 113.75 | 735,000 |
| 2024-12-27 | 120.39 | 122.08 | 120.10 | 121.35 | 114.50 | 1,074,800 |
| 2024-12-26 | 120.25 | 121.35 | 120.04 | 121.09 | 114.26 | 533,400 |
| 2024-12-24 | 120.07 | 120.81 | 120.07 | 120.76 | 113.95 | 309,900 |
| 2024-12-23 | 120.05 | 120.41 | 118.92 | 120.25 | 113.46 | 899,000 |
| 2024-12-20 | 116.94 | 120.49 | 116.70 | 120.18 | 113.40 | 3,035,900 |
| 2024-12-19 | 116.92 | 119.28 | 116.65 | 118.11 | 111.44 | 1,358,500 |
| 2024-12-18 | 120.30 | 120.81 | 117.49 | 117.53 | 110.90 | 1,409,800 |
| 2024-12-17 | 120.82 | 122.94 | 120.23 | 120.70 | 113.89 | 1,857,200 |
| 2024-12-16 | 120.31 | 123.07 | 119.84 | 121.35 | 114.50 | 2,428,700 |
| 2024-12-13 | 120.87 | 121.93 | 120.43 | 121.28 | 113.41 | 1,439,500 |
| 2024-12-12 | 121.48 | 121.69 | 120.62 | 120.78 | 112.94 | 1,302,900 |
| 2024-12-11 | 121.93 | 122.28 | 120.80 | 121.00 | 113.15 | 1,448,200 |
| 2024-12-10 | 121.56 | 122.26 | 119.52 | 121.97 | 114.05 | 1,381,300 |
| 2024-12-09 | 121.39 | 122.25 | 121.15 | 121.80 | 113.89 | 1,454,300 |
| 2024-12-06 | 122.50 | 122.65 | 121.15 | 121.57 | 113.68 | 1,382,000 |
| 2024-12-05 | 122.33 | 123.17 | 122.08 | 122.42 | 114.47 | 1,094,800 |
| 2024-12-04 | 122.89 | 123.40 | 121.77 | 122.29 | 114.35 | 1,047,600 |
| 2024-12-03 | 125.31 | 125.44 | 122.91 | 122.98 | 115.00 | 1,207,400 |
| 2024-12-02 | 125.77 | 125.85 | 123.42 | 123.60 | 115.58 | 1,095,200 |
| 2024-11-29 | 126.31 | 126.36 | 125.25 | 125.78 | 117.62 | 608,700 |
| 2024-11-27 | 125.98 | 127.53 | 125.88 | 126.08 | 117.90 | 1,127,700 |
| 2024-11-26 | 125.36 | 125.63 | 124.63 | 125.45 | 117.31 | 1,148,500 |
| 2024-11-25 | 125.01 | 125.60 | 124.69 | 125.18 | 117.05 | 1,567,900 |
| 2024-11-22 | 124.07 | 125.05 | 123.98 | 124.60 | 116.51 | 1,178,600 |
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.
