Dte Energy Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	132.79	133.00	131.41	131.89	131.89	1,171,100
2026-10-22	130.06	133.13	130.00	133.06	133.06	1,115,900
2026-10-21	130.05	130.13	129.26	129.65	129.65	1,179,100
2026-10-20	127.63	129.61	127.27	129.32	129.32	1,004,200
2026-10-19	129.14	129.30	126.51	126.93	126.93	1,901,800
2026-10-16	128.67	129.97	128.07	129.73	129.73	2,104,300
2026-10-15	130.16	130.25	127.73	128.33	128.33	1,214,400
2026-10-14	128.21	128.50	126.60	128.31	128.31	1,476,300
2026-10-13	128.60	128.80	126.08	128.33	128.33	1,254,300
2026-10-12	127.15	128.13	126.50	128.05	128.05	1,397,500
2026-10-09	126.83	127.37	126.52	126.90	126.90	1,176,600
2026-10-08	126.95	127.73	126.11	127.10	127.10	1,296,300
2026-10-07	128.11	128.67	127.05	127.24	127.24	1,391,200
2026-10-06	125.73	128.23	125.48	128.22	128.22	1,619,800
2026-10-05	124.65	126.31	123.76	125.04	125.04	1,852,100
2026-10-02	124.00	125.36	123.99	124.45	124.45	1,720,800
2026-10-01	121.34	123.49	120.60	123.27	123.27	2,164,400
2026-09-30	122.97	123.00	121.74	121.80	121.80	2,248,400
2026-09-29	120.24	122.91	119.68	122.39	122.39	3,042,100
2026-09-28	121.35	121.80	120.37	120.83	120.83	2,366,600
2026-09-25	121.06	121.47	120.24	121.44	121.44	2,022,600

Page 1 of 1 · 21 trading days

Stock splits

Date	Split (new : old)
2021-07-01	47:40

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.