DT Midstream, Inc. Common Stock (DTM)

118.36
-0.32 (-0.27%)
NYSE · Last Trade: Jan 10th, 3:43 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DT Midstream, Inc. Common Stock (DTM)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/2026118.99121.00117.29118.36689,133118.36
1/08/2026118.72119.97118.43118.68591,625118.68
1/07/2026117.99119.53117.12119.07640,229119.07
1/06/2026119.90119.90116.07117.57843,143117.57
1/05/2026121.29121.47117.21120.15672,743120.15
1/02/2026119.38121.17118.48120.99377,139120.99
12/31/2025120.48120.60119.47119.68425,073119.68
12/30/2025121.38121.40119.95120.82506,464120.82
12/29/2025120.59121.96120.46120.80362,309120.80
12/26/2025121.21121.21119.39120.48286,951120.48
12/24/2025120.99121.56120.34120.55211,799120.55
12/23/2025119.89121.59119.26121.56429,636121.56
12/22/2025118.51119.92118.48119.52503,745119.52
12/19/2025117.68118.94117.03118.021,600,252118.02
12/18/2025119.08119.84117.51117.66836,324117.66
12/17/2025118.81119.54117.32118.63897,019118.63
12/16/2025119.81120.05118.22118.42922,255118.42
12/15/2025119.27120.11118.30120.061,000,776120.06
12/12/2025119.64121.25118.69121.001,381,637120.18
12/11/2025118.53119.70117.00119.52780,552118.71
12/10/2025119.52119.52116.92117.75999,719116.95
12/09/2025120.55122.02119.28119.32680,191118.51
12/08/2025120.85121.21118.70120.43578,251119.61
12/05/2025121.63122.70121.20121.56835,475120.74
12/04/2025119.29121.59119.29121.53699,353120.71
12/03/2025118.95120.81118.49119.99657,127119.18
12/02/2025121.61121.61118.67118.99537,335118.18
12/01/2025120.82121.55119.76121.17630,698120.35
11/28/2025120.17121.82120.17121.46375,310120.64
11/26/2025117.99120.65116.84119.401,062,885118.59
11/25/2025115.81117.88115.30117.31873,436116.52
11/24/2025116.40117.10115.19116.161,140,433115.37
11/21/2025116.52117.68114.61116.89758,078116.10
11/20/2025116.11118.81114.84116.351,722,560115.56
11/19/2025113.75115.50112.56115.18622,111114.40
11/18/2025113.86115.34113.56113.60819,154112.83
11/17/2025116.23117.12114.22114.86634,730114.08
11/14/2025112.66116.49111.55115.94845,188115.15
11/13/2025115.31116.47112.70113.30751,512112.53
11/12/2025114.33115.78114.33115.31466,134114.53
11/11/2025114.79115.04113.92114.59460,254113.81
11/10/2025114.74115.58113.12114.82608,456114.04
11/07/2025111.41114.00111.00114.00595,819113.23
11/06/2025111.00112.50110.62111.63398,967110.87
11/05/2025110.11111.62109.12110.55554,963109.80
11/04/2025110.66111.62109.13110.191,263,342109.44
11/03/2025110.39112.42108.13112.281,072,939111.52
10/31/2025110.00110.79108.89109.49833,789108.75
10/30/2025108.27111.94106.00109.681,080,823108.94
10/29/2025106.58107.25105.65106.41896,007105.69
10/28/2025106.36107.05105.34106.42747,777105.70
10/27/2025105.97107.54105.23106.54924,044105.82
10/24/2025106.93106.93104.99105.61933,865104.89
10/23/2025110.00110.00105.80105.981,958,502105.26
10/22/2025109.02109.72106.89108.40857,502107.67
10/21/2025110.38111.23108.52108.53522,438107.80
10/20/2025110.02110.98108.96109.97898,312109.22
10/17/2025109.42110.61108.06108.99613,741108.25
10/16/2025111.66112.03108.29109.61761,356108.87
10/15/2025110.84112.92110.65111.83923,380111.07
10/14/2025109.72110.68108.30109.971,094,436109.22
10/13/2025110.11110.94109.54109.91637,550109.17
10/10/2025111.76112.67109.34109.50674,335108.76