Dte Energy Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2024-11-21 | 122.39 | 124.09 | 121.85 | 123.98 | 115.93 | 1,550,600 |
| 2024-11-20 | 121.70 | 122.43 | 121.27 | 122.18 | 114.25 | 1,575,800 |
| 2024-11-19 | 120.13 | 121.76 | 119.89 | 121.68 | 113.78 | 2,337,900 |
| 2024-11-18 | 119.67 | 121.09 | 119.32 | 120.50 | 112.68 | 1,552,000 |
| 2024-11-15 | 119.12 | 120.34 | 118.95 | 120.09 | 112.29 | 3,097,600 |
| 2024-11-14 | 118.97 | 120.54 | 118.96 | 119.41 | 111.66 | 1,625,100 |
| 2024-11-13 | 120.75 | 120.82 | 117.90 | 118.62 | 110.92 | 1,458,700 |
| 2024-11-12 | 119.49 | 120.74 | 119.49 | 120.07 | 112.28 | 1,578,400 |
| 2024-11-11 | 117.79 | 119.92 | 117.77 | 119.73 | 111.96 | 1,321,000 |
| 2024-11-08 | 117.65 | 119.36 | 117.15 | 117.80 | 110.15 | 3,021,500 |
| 2024-11-07 | 122.15 | 123.17 | 115.59 | 117.04 | 109.44 | 3,753,800 |
| 2024-11-06 | 122.75 | 123.67 | 120.98 | 121.57 | 113.68 | 1,570,300 |
| 2024-11-05 | 121.63 | 123.53 | 121.41 | 123.43 | 115.42 | 749,700 |
| 2024-11-04 | 121.04 | 122.01 | 120.26 | 121.63 | 113.73 | 911,300 |
| 2024-11-01 | 124.19 | 124.54 | 121.09 | 121.29 | 113.42 | 992,500 |
| 2024-10-31 | 123.72 | 125.36 | 123.72 | 124.22 | 116.16 | 900,600 |
| 2024-10-30 | 124.78 | 125.00 | 123.50 | 124.14 | 116.08 | 1,002,800 |
| 2024-10-29 | 125.89 | 125.89 | 123.77 | 123.93 | 115.89 | 823,400 |
| 2024-10-28 | 127.48 | 127.64 | 126.51 | 126.63 | 118.41 | 939,700 |
| 2024-10-25 | 130.06 | 130.15 | 126.46 | 126.57 | 118.35 | 1,276,000 |
| 2024-10-24 | 130.00 | 131.67 | 129.18 | 129.77 | 121.35 | 1,575,100 |
| 2024-10-23 | 128.04 | 130.04 | 127.85 | 129.99 | 121.55 | 1,389,100 |
| 2024-10-22 | 127.60 | 128.53 | 126.96 | 128.23 | 119.91 | 747,800 |
| 2024-10-21 | 129.02 | 129.35 | 127.32 | 127.96 | 119.65 | 892,700 |
| 2024-10-18 | 128.78 | 129.28 | 127.87 | 128.90 | 120.53 | 777,000 |
| 2024-10-17 | 128.52 | 128.95 | 128.04 | 128.44 | 120.10 | 1,137,300 |
| 2024-10-16 | 127.60 | 128.87 | 127.38 | 128.47 | 120.13 | 780,700 |
| 2024-10-15 | 126.43 | 128.06 | 126.40 | 127.39 | 119.12 | 1,901,500 |
| 2024-10-14 | 124.92 | 125.94 | 124.75 | 125.58 | 117.43 | 830,700 |
| 2024-10-11 | 124.13 | 125.21 | 123.92 | 124.87 | 116.76 | 880,700 |
| 2024-10-10 | 124.75 | 125.53 | 123.59 | 123.68 | 115.65 | 789,400 |
| 2024-10-09 | 125.39 | 126.11 | 124.09 | 124.52 | 116.44 | 1,871,500 |
| 2024-10-08 | 126.10 | 126.55 | 125.40 | 125.48 | 117.33 | 844,400 |
| 2024-10-07 | 126.70 | 126.70 | 125.03 | 125.29 | 117.16 | 962,900 |
| 2024-10-04 | 126.15 | 127.27 | 125.70 | 126.98 | 118.74 | 721,400 |
| 2024-10-03 | 128.76 | 128.93 | 127.30 | 127.55 | 119.27 | 868,500 |
| 2024-10-02 | 127.43 | 129.00 | 126.75 | 128.70 | 120.35 | 763,500 |
| 2024-10-01 | 128.58 | 129.53 | 127.97 | 128.70 | 120.35 | 780,400 |
| 2024-09-30 | 128.00 | 128.48 | 126.72 | 128.41 | 120.07 | 1,117,700 |
| 2024-09-27 | 126.21 | 127.89 | 126.04 | 127.38 | 119.11 | 990,800 |
| 2024-09-26 | 125.26 | 126.50 | 125.05 | 125.58 | 117.43 | 639,300 |
| 2024-09-25 | 126.13 | 126.13 | 124.20 | 125.54 | 117.39 | 964,800 |
| 2024-09-24 | 125.59 | 127.01 | 125.00 | 125.29 | 117.16 | 744,200 |
| 2024-09-23 | 125.45 | 126.77 | 124.76 | 126.41 | 118.20 | 969,400 |
| 2024-09-20 | 123.60 | 125.48 | 123.04 | 125.09 | 116.97 | 1,834,200 |
| 2024-09-19 | 123.78 | 124.27 | 122.88 | 123.53 | 115.51 | 2,089,800 |
| 2024-09-18 | 125.76 | 126.04 | 122.84 | 124.42 | 116.34 | 1,301,400 |
| 2024-09-17 | 126.18 | 126.71 | 125.19 | 125.68 | 117.52 | 832,400 |
| 2024-09-16 | 126.37 | 126.77 | 125.69 | 126.36 | 118.16 | 1,018,500 |
| 2024-09-13 | 124.80 | 125.99 | 123.67 | 125.95 | 116.82 | 806,500 |
| 2024-09-12 | 124.37 | 124.84 | 123.59 | 124.49 | 115.47 | 933,100 |
| 2024-09-11 | 125.28 | 125.28 | 123.21 | 124.38 | 115.36 | 1,162,400 |
| 2024-09-10 | 124.69 | 126.08 | 124.46 | 125.55 | 116.45 | 1,278,700 |
| 2024-09-09 | 123.15 | 124.95 | 122.58 | 124.62 | 115.59 | 1,030,700 |
| 2024-09-06 | 124.04 | 124.97 | 122.95 | 123.19 | 114.26 | 1,709,100 |
| 2024-09-05 | 127.31 | 127.31 | 122.73 | 123.66 | 114.70 | 2,609,800 |
| 2024-09-04 | 126.08 | 127.59 | 125.33 | 126.32 | 117.16 | 709,500 |
| 2024-09-03 | 125.00 | 126.58 | 124.79 | 125.54 | 116.44 | 793,800 |
| 2024-08-30 | 124.78 | 125.18 | 123.89 | 125.02 | 115.96 | 656,100 |
| 2024-08-29 | 124.40 | 124.63 | 123.22 | 124.59 | 115.56 | 580,500 |
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.
