DT Midstream, Inc. (DTM)
NYSE: DTM · Real-Time Price · USD
97.10
+1.50 (1.57%)
Apr 23, 2025, 4:00 PM EDT - Market closed
DT Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 101.30 | 101.30 | 97.71 | 98.26 | 98.26 | -2.25% | 1,314,652 |
| Mar 25, 2025 | 100.93 | 102.12 | 100.36 | 100.52 | 100.52 | -0.48% | 997,473 |
| Mar 24, 2025 | 97.88 | 101.34 | 97.52 | 101.00 | 101.00 | 4.15% | 1,395,010 |
| Mar 21, 2025 | 98.92 | 99.10 | 96.60 | 96.98 | 96.98 | -2.29% | 4,928,774 |
| Mar 20, 2025 | 98.49 | 99.72 | 98.03 | 99.25 | 99.25 | 0.55% | 1,288,781 |
| Mar 19, 2025 | 96.98 | 99.21 | 96.50 | 98.71 | 98.71 | 2.74% | 1,100,823 |
| Mar 18, 2025 | 96.69 | 97.21 | 95.64 | 96.08 | 96.08 | -0.73% | 851,917 |
| Mar 17, 2025 | 94.72 | 97.61 | 94.41 | 96.79 | 96.79 | 1.04% | 799,011 |
| Mar 14, 2025 | 94.42 | 96.18 | 93.21 | 95.79 | 94.99 | 2.64% | 1,162,949 |
| Mar 13, 2025 | 93.59 | 94.01 | 92.16 | 93.33 | 92.55 | -0.11% | 953,685 |
| Mar 12, 2025 | 91.98 | 95.05 | 91.40 | 93.43 | 92.65 | 3.93% | 1,520,398 |
| Mar 11, 2025 | 86.79 | 91.02 | 86.79 | 89.90 | 89.15 | 3.39% | 1,585,282 |
| Mar 10, 2025 | 88.13 | 88.13 | 85.49 | 86.95 | 86.22 | -1.34% | 2,023,151 |
| Mar 7, 2025 | 90.00 | 90.39 | 86.01 | 88.13 | 87.39 | -1.70% | 2,423,336 |
| Mar 6, 2025 | 92.86 | 92.86 | 89.30 | 89.65 | 88.90 | -4.24% | 1,094,883 |
| Mar 5, 2025 | 92.79 | 94.07 | 91.49 | 93.62 | 92.83 | 0.41% | 1,288,113 |
| Mar 4, 2025 | 93.74 | 95.26 | 91.38 | 93.24 | 92.46 | -1.43% | 1,459,015 |
| Mar 3, 2025 | 96.54 | 97.78 | 93.39 | 94.59 | 93.80 | -1.56% | 1,324,396 |
| Feb 28, 2025 | 93.04 | 96.26 | 92.68 | 96.09 | 95.28 | 3.40% | 2,059,740 |
| Feb 27, 2025 | 93.77 | 94.69 | 91.80 | 92.93 | 92.15 | -2.09% | 1,774,035 |
| Feb 26, 2025 | 96.93 | 97.50 | 93.23 | 94.91 | 94.11 | -0.93% | 2,810,439 |
| Feb 25, 2025 | 96.06 | 96.80 | 92.50 | 95.80 | 95.00 | -1.23% | 1,449,115 |
| Feb 24, 2025 | 98.71 | 99.22 | 94.99 | 96.99 | 96.18 | -1.55% | 1,285,409 |
| Feb 21, 2025 | 100.29 | 100.79 | 97.56 | 98.52 | 97.69 | -1.49% | 1,017,189 |
| Feb 20, 2025 | 101.27 | 101.59 | 98.83 | 100.01 | 99.17 | -1.87% | 1,058,541 |
| Feb 19, 2025 | 101.53 | 103.08 | 101.12 | 101.92 | 101.06 | 0.40% | 567,921 |
| Feb 18, 2025 | 100.48 | 102.23 | 100.04 | 101.51 | 100.66 | 1.35% | 714,448 |
| Feb 14, 2025 | 101.46 | 101.87 | 99.74 | 100.16 | 99.32 | -1.28% | 635,530 |
| Feb 13, 2025 | 98.64 | 101.54 | 98.22 | 101.46 | 100.61 | 2.74% | 755,429 |
| Feb 12, 2025 | 98.52 | 100.47 | 98.10 | 98.75 | 97.92 | -1.20% | 618,839 |
| Feb 11, 2025 | 101.32 | 101.32 | 97.02 | 99.95 | 99.11 | -1.60% | 787,661 |