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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 107.58 | 108.42 | 107.40 | 108.11 | - | -0.05% | 775,209 |
Jun 5, 2025 | 107.26 | 108.47 | 106.47 | 108.16 | 108.16 | 1.50% | 574,131 |
Jun 4, 2025 | 107.36 | 108.20 | 106.08 | 106.56 | 106.56 | -0.61% | 813,182 |
Jun 3, 2025 | 107.30 | 108.03 | 106.40 | 107.21 | 107.21 | 0.48% | 868,395 |
Jun 2, 2025 | 105.87 | 106.82 | 103.91 | 106.70 | 106.70 | 1.87% | 648,922 |
May 30, 2025 | 104.00 | 105.46 | 103.06 | 104.74 | 104.74 | 0.79% | 1,333,637 |
May 29, 2025 | 104.68 | 104.68 | 102.70 | 103.92 | 103.92 | -0.92% | 842,954 |
May 28, 2025 | 106.00 | 106.50 | 104.62 | 104.89 | 104.89 | -0.70% | 736,573 |
May 27, 2025 | 105.11 | 106.00 | 104.03 | 105.63 | 105.63 | 1.50% | 743,573 |
May 23, 2025 | 101.69 | 104.49 | 101.69 | 104.07 | 104.07 | 1.94% | 633,014 |
May 22, 2025 | 102.30 | 102.96 | 101.00 | 102.09 | 102.09 | -0.37% | 676,967 |
May 21, 2025 | 104.06 | 104.06 | 102.31 | 102.47 | 102.47 | -1.99% | 686,389 |
May 20, 2025 | 103.79 | 106.84 | 103.79 | 104.55 | 104.55 | 0.88% | 902,032 |
May 19, 2025 | 102.12 | 103.73 | 102.12 | 103.64 | 103.64 | -0.32% | 444,508 |
May 16, 2025 | 103.97 | 104.29 | 102.91 | 103.97 | 103.97 | 0.42% | 569,298 |
May 15, 2025 | 102.46 | 103.84 | 102.07 | 103.53 | 103.53 | 0.89% | 509,464 |
May 14, 2025 | 102.35 | 103.12 | 101.06 | 102.62 | 102.62 | 0.20% | 736,962 |
May 13, 2025 | 101.02 | 102.87 | 100.56 | 102.42 | 102.42 | 2.25% | 940,417 |
May 12, 2025 | 102.81 | 102.81 | 99.13 | 100.17 | 100.17 | -1.06% | 902,301 |
May 9, 2025 | 101.29 | 101.75 | 99.88 | 101.24 | 101.24 | 1.14% | 628,767 |
May 8, 2025 | 102.48 | 102.96 | 99.51 | 100.10 | 100.10 | -1.26% | 1,159,712 |
May 7, 2025 | 100.70 | 102.24 | 100.03 | 101.38 | 101.38 | 0.94% | 1,201,769 |
May 6, 2025 | 101.52 | 101.52 | 99.13 | 100.44 | 100.44 | -1.14% | 1,144,891 |
May 5, 2025 | 99.94 | 101.70 | 99.10 | 101.60 | 101.60 | 0.86% | 1,203,648 |
May 2, 2025 | 99.40 | 101.13 | 98.95 | 100.73 | 100.73 | 3.00% | 957,872 |
May 1, 2025 | 96.42 | 100.89 | 96.42 | 97.80 | 97.80 | 0.62% | 1,723,775 |
Apr 30, 2025 | 97.73 | 98.29 | 94.15 | 97.20 | 97.20 | -1.35% | 1,742,408 |
Apr 29, 2025 | 97.08 | 99.24 | 96.91 | 98.53 | 98.53 | -0.21% | 1,174,492 |
Apr 28, 2025 | 98.49 | 99.14 | 96.66 | 98.74 | 98.74 | 0.03% | 968,239 |
Apr 25, 2025 | 98.38 | 99.13 | 97.35 | 98.71 | 98.71 | -0.20% | 505,686 |
Apr 24, 2025 | 97.57 | 99.52 | 97.14 | 98.91 | 98.91 | 2.05% | 719,512 |
Apr 23, 2025 | 97.37 | 98.62 | 95.38 | 96.92 | 96.92 | 1.38% | 821,684 |
Apr 22, 2025 | 94.66 | 96.12 | 94.38 | 95.60 | 95.60 | 2.88% | 749,647 |
Apr 21, 2025 | 96.36 | 96.50 | 91.33 | 92.92 | 92.92 | -4.16% | 795,578 |
Apr 17, 2025 | 95.98 | 98.40 | 95.83 | 96.95 | 96.95 | 1.45% | 887,944 |
Apr 16, 2025 | 95.33 | 96.69 | 94.74 | 95.56 | 95.56 | -0.02% | 943,010 |
Apr 15, 2025 | 94.85 | 96.73 | 94.72 | 95.58 | 95.58 | 1.34% | 859,919 |
Apr 14, 2025 | 94.92 | 94.95 | 93.38 | 94.32 | 94.32 | 1.66% | 820,618 |
Apr 11, 2025 | 90.08 | 93.31 | 88.78 | 92.78 | 92.78 | 3.03% | 1,030,745 |
Apr 10, 2025 | 90.49 | 92.36 | 87.64 | 90.05 | 90.05 | -3.22% | 874,162 |
Apr 9, 2025 | 87.76 | 94.75 | 84.45 | 93.05 | 93.05 | 4.87% | 1,407,265 |
Apr 8, 2025 | 92.86 | 93.12 | 87.21 | 88.73 | 88.73 | 0.11% | 1,498,027 |
Apr 7, 2025 | 84.00 | 94.03 | 83.30 | 88.63 | 88.63 | 1.60% | 1,917,372 |
Apr 4, 2025 | 94.16 | 94.16 | 84.21 | 87.23 | 87.23 | -7.80% | 2,576,287 |
Apr 3, 2025 | 94.96 | 97.77 | 94.30 | 94.61 | 94.61 | -4.91% | 1,146,761 |
Apr 2, 2025 | 96.92 | 99.64 | 96.15 | 99.50 | 99.50 | 1.45% | 892,298 |
Apr 1, 2025 | 95.64 | 98.09 | 94.82 | 98.08 | 98.08 | 1.66% | 1,091,308 |
Mar 31, 2025 | 95.71 | 96.96 | 94.91 | 96.48 | 96.48 | -0.29% | 1,429,275 |
Mar 28, 2025 | 96.98 | 97.67 | 96.02 | 96.76 | 96.76 | -0.23% | 1,143,944 |
Mar 27, 2025 | 98.33 | 98.62 | 96.72 | 96.98 | 96.98 | -1.30% | 833,169 |