$149.46
+1.33 (+0.90%)
At Close: Jul 24, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.89 | $155.75 | Friday, 24th Jul 2026 DTE stock ended at $149.46. This is 0.90% more than the trading day before Thursday, 23rd Jul 2026. During the day the stock fluctuated 1.62% from a day low at $148.39 to a day high of $150.80. |
| 90 days | $139.76 | $155.75 | |
| 52 weeks | $126.25 | $155.75 |
Historical DTE Energy Company prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 24, 2026 | $148.87 | $150.80 | $148.39 | $149.46 | 670 262 |
| Jul 23, 2026 | $147.77 | $149.18 | $147.27 | $148.13 | 1 601 740 |
| Jul 22, 2026 | $146.34 | $148.60 | $145.85 | $148.55 | 1 021 318 |
| Jul 21, 2026 | $145.61 | $146.03 | $143.89 | $145.03 | 766 742 |
| Jul 20, 2026 | $148.39 | $149.32 | $145.60 | $145.95 | 912 540 |
| Jul 17, 2026 | $150.51 | $151.92 | $147.49 | $148.19 | 737 952 |
| Jul 16, 2026 | $146.93 | $148.91 | $146.93 | $148.91 | 640 482 |
| Jul 15, 2026 | $148.90 | $149.60 | $146.73 | $146.95 | 714 516 |
| Jul 14, 2026 | $151.40 | $151.69 | $148.75 | $149.07 | 713 435 |
| Jul 13, 2026 | $150.43 | $151.89 | $149.80 | $150.64 | 683 458 |
| Jul 10, 2026 | $149.13 | $150.87 | $149.13 | $150.27 | 955 490 |
| Jul 09, 2026 | $150.86 | $151.67 | $148.53 | $149.27 | 1 130 382 |
| Jul 08, 2026 | $152.94 | $153.71 | $151.24 | $151.39 | 878 862 |
| Jul 07, 2026 | $152.35 | $155.75 | $152.17 | $153.84 | 1 174 411 |
| Jul 06, 2026 | $154.20 | $154.20 | $151.11 | $151.36 | 859 798 |
| Jul 02, 2026 | $151.81 | $154.29 | $151.26 | $154.06 | 1 026 120 |
| Jul 01, 2026 | $152.56 | $152.89 | $150.57 | $150.57 | 1 620 131 |
| Jun 30, 2026 | $153.39 | $153.77 | $151.74 | $152.37 | 639 519 |
| Jun 29, 2026 | $154.13 | $154.89 | $153.40 | $154.02 | 736 891 |
| Jun 26, 2026 | $153.70 | $154.90 | $153.16 | $154.43 | 816 345 |
| Jun 25, 2026 | $151.87 | $153.57 | $151.37 | $152.81 | 918 660 |
| Jun 24, 2026 | $150.05 | $151.35 | $149.20 | $151.10 | 1 317 678 |
| Jun 23, 2026 | $147.41 | $149.52 | $146.68 | $149.19 | 763 439 |
| Jun 22, 2026 | $145.93 | $148.03 | $145.93 | $146.78 | 1 643 840 |
| Jun 18, 2026 | $148.10 | $148.92 | $146.49 | $147.56 | 2 916 535 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DTE stock historical prices to predict future price movements?
Trend Analysis: Examine the DTE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DTE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy DTE