DT Midstream, Inc. Common Stock (DTM)

119.47
-2.16 (-1.78%)
NYSE · Last Trade: Oct 1st, 1:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026122.82123.94119.33119.47747,377119.47
9/29/2026120.75122.45120.01121.63677,565121.63
9/28/2026122.39122.70121.41121.971,062,912121.97
9/25/2026124.05124.58121.83122.28573,553122.28
9/24/2026126.25126.25124.45124.75647,047124.75
9/23/2026125.04127.09124.88125.83987,435125.83
9/22/2026124.52127.76123.96124.961,247,861124.96
9/21/2026124.58126.20124.03125.05838,503125.05
9/18/2026125.77127.51124.89125.861,642,676124.98
9/17/2026124.88126.79124.07125.90923,941125.02
9/16/2026125.06127.97124.19124.991,144,781124.12
9/15/2026127.44128.57124.72125.08942,815124.20
9/14/2026129.04129.04126.82127.21899,956126.32
9/11/2026130.24130.55127.85128.861,043,039127.96
9/10/2026131.86131.86128.88129.51923,579128.60
9/09/2026131.50132.60128.87130.10790,940129.19
9/08/2026129.56131.50127.56131.14582,362130.22
9/04/2026128.04130.00127.66129.52554,435128.61
9/03/2026128.99130.33128.43128.58814,403127.68
9/02/2026129.51130.22128.22128.89940,439127.99
9/01/2026131.50131.92128.69129.99739,747129.08
8/31/2026130.44131.47129.60131.02612,197130.10
8/28/2026131.70132.06129.22129.53837,712128.62
8/27/2026132.66133.08129.01131.68955,328130.76
8/26/2026128.62134.00127.96132.541,821,150131.61
8/25/2026124.04127.53124.04126.741,677,924125.85
8/24/2026126.15127.38124.48125.741,029,786124.86
8/21/2026130.77132.98125.73126.771,166,546125.88
8/20/2026132.65133.28128.90129.991,284,388129.08
8/19/2026136.25136.42131.53132.521,015,818131.59
8/18/2026136.33138.59134.50135.71750,150134.76
8/17/2026136.96137.32133.62135.001,234,231134.06
8/14/2026134.70137.09134.13136.90672,607135.94
8/13/2026135.60137.07134.47134.79804,021133.85
8/12/2026134.60136.91134.60136.12956,781135.17
8/11/2026136.03137.37134.55134.781,066,168133.84
8/10/2026132.35134.66131.48134.18960,946133.24
8/07/2026133.33133.71130.76131.44737,771130.52
8/06/2026135.62135.62132.56132.92845,599131.99
8/05/2026134.59135.34132.93133.10967,579132.17
8/04/2026134.18137.03132.76134.851,174,609133.91
8/03/2026138.89138.89134.73135.331,200,418134.38
7/31/2026136.60138.49135.34138.001,181,457137.03
7/30/2026133.24137.44132.61136.771,641,464135.81
7/29/2026138.53140.08135.48135.95703,632135.00
7/28/2026140.71141.45137.69138.10895,942137.13
7/27/2026144.09144.81140.37140.40635,308139.42
7/24/2026145.87148.14145.06145.69778,286144.67
7/23/2026143.43146.32143.30146.19751,557145.17
7/22/2026142.78144.67141.94143.44578,093142.44
7/21/2026144.28144.76140.96141.90645,746140.91
7/20/2026145.93146.81143.77143.81680,076142.80
7/17/2026148.07148.07144.14145.05705,738144.04
7/16/2026145.57147.99145.57146.69951,326145.66
7/15/2026148.56149.45144.55145.29867,287144.27
7/14/2026146.99149.68146.99148.26689,291147.22
7/13/2026145.82147.24144.09146.10655,395145.08
7/10/2026147.34147.34143.70145.17706,974144.16
7/09/2026146.81148.17146.50147.34626,743146.31
7/08/2026146.91147.56145.38145.96536,959144.94
7/07/2026145.76147.41143.96146.13609,871145.11
7/06/2026144.76147.14144.10144.23578,602143.22
7/02/2026145.10145.72142.77144.59505,465143.58
7/01/2026146.34146.99143.35143.78691,799142.78