DT Midstream, Inc. (DTM)
NYSE: DTM · Real-Time Price · USD
108.07
-0.09 (-0.08%)
At close: Jun 6, 2025, 4:00 PM
108.07
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:58 PM EDT

DT Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025107.58108.42107.40108.11--0.05%775,209
Jun 5, 2025107.26108.47106.47108.16108.161.50%574,131
Jun 4, 2025107.36108.20106.08106.56106.56-0.61%813,182
Jun 3, 2025107.30108.03106.40107.21107.210.48%868,395
Jun 2, 2025105.87106.82103.91106.70106.701.87%648,922
May 30, 2025104.00105.46103.06104.74104.740.79%1,333,637
May 29, 2025104.68104.68102.70103.92103.92-0.92%842,954
May 28, 2025106.00106.50104.62104.89104.89-0.70%736,573
May 27, 2025105.11106.00104.03105.63105.631.50%743,573
May 23, 2025101.69104.49101.69104.07104.071.94%633,014
May 22, 2025102.30102.96101.00102.09102.09-0.37%676,967
May 21, 2025104.06104.06102.31102.47102.47-1.99%686,389
May 20, 2025103.79106.84103.79104.55104.550.88%902,032
May 19, 2025102.12103.73102.12103.64103.64-0.32%444,508
May 16, 2025103.97104.29102.91103.97103.970.42%569,298
May 15, 2025102.46103.84102.07103.53103.530.89%509,464
May 14, 2025102.35103.12101.06102.62102.620.20%736,962
May 13, 2025101.02102.87100.56102.42102.422.25%940,417
May 12, 2025102.81102.8199.13100.17100.17-1.06%902,301
May 9, 2025101.29101.7599.88101.24101.241.14%628,767
May 8, 2025102.48102.9699.51100.10100.10-1.26%1,159,712
May 7, 2025100.70102.24100.03101.38101.380.94%1,201,769
May 6, 2025101.52101.5299.13100.44100.44-1.14%1,144,891
May 5, 202599.94101.7099.10101.60101.600.86%1,203,648
May 2, 202599.40101.1398.95100.73100.733.00%957,872
May 1, 202596.42100.8996.4297.8097.800.62%1,723,775
Apr 30, 202597.7398.2994.1597.2097.20-1.35%1,742,408
Apr 29, 202597.0899.2496.9198.5398.53-0.21%1,174,492
Apr 28, 202598.4999.1496.6698.7498.740.03%968,239
Apr 25, 202598.3899.1397.3598.7198.71-0.20%505,686
Apr 24, 202597.5799.5297.1498.9198.912.05%719,512
Apr 23, 202597.3798.6295.3896.9296.921.38%821,684
Apr 22, 202594.6696.1294.3895.6095.602.88%749,647
Apr 21, 202596.3696.5091.3392.9292.92-4.16%795,578
Apr 17, 202595.9898.4095.8396.9596.951.45%887,944
Apr 16, 202595.3396.6994.7495.5695.56-0.02%943,010
Apr 15, 202594.8596.7394.7295.5895.581.34%859,919
Apr 14, 202594.9294.9593.3894.3294.321.66%820,618
Apr 11, 202590.0893.3188.7892.7892.783.03%1,030,745
Apr 10, 202590.4992.3687.6490.0590.05-3.22%874,162
Apr 9, 202587.7694.7584.4593.0593.054.87%1,407,265
Apr 8, 202592.8693.1287.2188.7388.730.11%1,498,027
Apr 7, 202584.0094.0383.3088.6388.631.60%1,917,372
Apr 4, 202594.1694.1684.2187.2387.23-7.80%2,576,287
Apr 3, 202594.9697.7794.3094.6194.61-4.91%1,146,761
Apr 2, 202596.9299.6496.1599.5099.501.45%892,298
Apr 1, 202595.6498.0994.8298.0898.081.66%1,091,308
Mar 31, 202595.7196.9694.9196.4896.48-0.29%1,429,275
Mar 28, 202596.9897.6796.0296.7696.76-0.23%1,143,944
Mar 27, 202598.3398.6296.7296.9896.98-1.30%833,169