DT Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	111.44	112.86	111.28	112.48	112.48	0.19%	707,207
Jan 16, 2025	108.59	112.73	108.57	112.27	112.27	3.12%	940,574
Jan 15, 2025	109.49	110.29	108.69	108.87	108.87	0.51%	929,226
Jan 14, 2025	105.30	109.10	105.30	108.32	108.32	2.92%	878,847
Jan 13, 2025	103.21	105.44	103.10	105.25	105.25	1.70%	1,100,965
Jan 10, 2025	105.49	106.29	103.08	103.49	103.49	-2.15%	817,105
Jan 8, 2025	103.20	105.99	102.73	105.76	105.76	2.19%	863,136
Jan 7, 2025	103.29	104.44	102.04	103.49	103.49	0.36%	591,308
Jan 6, 2025	104.33	105.22	102.73	103.12	103.12	-0.44%	720,976
Jan 3, 2025	102.50	104.57	102.34	103.58	103.58	1.80%	798,104
Jan 2, 2025	100.19	102.31	99.62	101.75	101.75	2.33%	699,938
Dec 31, 2024	100.47	100.77	98.81	99.43	99.43	-0.68%	572,618
Dec 30, 2024	99.94	100.78	98.65	100.11	100.11	0.12%	397,265
Dec 27, 2024	100.24	100.65	98.62	99.99	99.99	-0.56%	425,052
Dec 26, 2024	102.33	102.33	100.00	100.55	100.55	-1.88%	462,851
Dec 24, 2024	102.13	102.75	101.58	102.48	102.48	0.89%	259,453
Dec 23, 2024	100.30	101.77	99.23	101.58	101.58	0.66%	978,833
Dec 20, 2024	97.55	101.45	97.29	100.91	100.91	3.47%	5,650,923
Dec 19, 2024	98.30	99.49	96.86	97.53	97.53	2.22%	1,162,404
Dec 18, 2024	98.32	99.00	95.35	95.41	95.41	-3.33%	881,513
Dec 17, 2024	98.48	99.09	96.46	98.70	98.70	-0.62%	933,554
Dec 16, 2024	99.97	101.22	99.22	99.32	99.32	-1.29%	696,775
Dec 13, 2024	101.49	101.93	100.45	100.62	99.88	-1.00%	719,964
Dec 12, 2024	101.57	102.69	101.46	101.64	100.89	0.14%	920,222
Dec 11, 2024	98.77	102.29	98.30	101.50	100.75	3.33%	911,651
Dec 10, 2024	99.38	100.55	98.09	98.23	97.51	-0.43%	699,396
Dec 9, 2024	103.57	103.78	98.54	98.65	97.93	-4.16%	720,533
Dec 6, 2024	103.99	104.77	102.45	102.93	102.17	-1.29%	639,420
Dec 5, 2024	102.30	104.81	101.57	104.27	103.50	2.36%	639,739
Dec 4, 2024	102.85	103.13	100.98	101.87	101.12	-0.87%	850,444
Dec 3, 2024	102.78	103.03	101.62	102.76	102.01	0.58%	1,240,903
Dec 2, 2024	106.00	106.00	101.78	102.17	101.42	-3.72%	954,197
Nov 29, 2024	106.61	107.15	105.78	106.12	105.34	0.29%	507,554
Nov 27, 2024	106.50	106.63	105.22	105.81	105.03	-0.88%	946,507
Nov 26, 2024	106.09	107.09	105.30	106.75	105.97	0.96%	921,809
Nov 25, 2024	109.12	109.38	105.03	105.73	104.95	-2.61%	1,488,112
Nov 22, 2024	108.62	109.85	107.52	108.56	107.76	0.14%	902,837
Nov 21, 2024	103.93	108.56	103.93	108.41	107.61	5.53%	1,552,665
Nov 20, 2024	101.45	102.82	100.60	102.73	101.98	-0.29%	3,003,451
Nov 19, 2024	101.34	103.51	101.20	103.03	102.27	1.04%	1,530,417
Nov 18, 2024	101.03	102.81	100.01	101.97	101.22	1.17%	969,344
Nov 15, 2024	98.97	100.89	97.96	100.79	100.05	1.29%	754,335
Nov 14, 2024	98.31	99.57	98.05	99.51	98.78	1.33%	709,537
Nov 13, 2024	100.04	100.25	98.16	98.20	97.48	-1.56%	683,411
Nov 12, 2024	98.82	100.34	98.82	99.76	99.03	-0.06%	598,508
Nov 11, 2024	98.48	100.97	98.28	99.82	99.09	1.97%	698,072
Nov 8, 2024	97.54	98.14	96.70	97.89	97.17	0.89%	851,090
Nov 7, 2024	95.80	97.69	94.57	97.03	96.32	0.90%	1,078,802
Nov 6, 2024	94.83	96.67	93.98	96.16	95.45	4.26%	1,135,892
Nov 5, 2024	90.18	92.47	90.06	92.23	91.55	2.63%	704,959
Nov 4, 2024	89.24	89.93	88.74	89.87	89.21	1.02%	480,363
Nov 1, 2024	90.65	90.91	88.78	88.96	88.31	-1.32%	776,014
Oct 31, 2024	91.00	91.39	90.07	90.15	89.49	-0.86%	685,371
Oct 30, 2024	88.30	91.50	88.30	90.93	90.26	1.83%	1,080,804
Oct 29, 2024	86.74	89.32	85.30	89.30	88.64	2.15%	1,249,945
Oct 28, 2024	86.70	87.61	86.39	87.42	86.78	0.03%	634,930
Oct 25, 2024	87.71	88.22	86.84	87.39	86.75	-0.64%	507,939
Oct 24, 2024	87.43	87.98	86.92	87.95	87.30	0.86%	407,028
Oct 23, 2024	87.01	87.41	86.57	87.20	86.56	0.22%	476,903
Oct 22, 2024	86.80	87.40	86.08	87.01	86.37	0.09%	688,561
Oct 21, 2024	87.20	87.21	86.26	86.93	86.29	-0.18%	613,527
Oct 18, 2024	86.11	87.12	85.50	87.09	86.45	0.96%	481,142
Oct 17, 2024	87.05	87.45	86.12	86.26	85.63	-0.31%	393,927
Oct 16, 2024	86.05	87.44	85.70	86.53	85.89	1.11%	605,201
Oct 15, 2024	85.58	86.39	85.34	85.58	84.95	-0.89%	456,787
Oct 14, 2024	85.87	86.82	85.38	86.35	85.72	0.56%	465,688
Oct 11, 2024	83.99	85.91	83.60	85.87	85.24	2.53%	917,683
Oct 10, 2024	84.23	84.23	83.36	83.75	83.14	-0.33%	407,568
Oct 9, 2024	82.94	84.23	82.94	84.03	83.41	0.71%	297,894
Oct 8, 2024	83.73	83.76	82.39	83.44	82.83	-0.38%	319,040
Oct 7, 2024	83.65	84.07	83.46	83.76	83.15	-0.35%	403,402
Oct 4, 2024	83.62	84.19	83.26	84.05	83.43	1.56%	442,423
Oct 3, 2024	81.69	83.39	81.10	82.76	82.15	1.57%	456,350
Oct 2, 2024	79.32	81.54	77.93	81.48	80.88	3.34%	589,736
Oct 1, 2024	78.47	79.09	78.12	78.85	78.27	0.24%	497,927
Sep 30, 2024	77.91	78.75	76.91	78.66	78.08	1.16%	507,898
Sep 27, 2024	78.35	78.60	77.39	77.76	77.19	-0.70%	667,094
Sep 26, 2024	78.41	78.95	77.68	78.31	77.74	-1.11%	646,253
Sep 25, 2024	79.11	79.31	78.50	79.19	78.61	0.16%	618,958
Sep 24, 2024	79.56	79.73	78.60	79.06	78.48	-0.28%	555,789
Sep 23, 2024	77.72	79.30	77.65	79.28	78.70	1.88%	718,764
Sep 20, 2024	76.45	77.97	76.13	77.82	77.25	1.62%	2,149,800
Sep 19, 2024	77.98	77.98	76.58	76.58	76.02	-0.91%	609,379
Sep 18, 2024	77.77	78.55	77.13	77.28	76.71	-0.36%	438,160
Sep 17, 2024	77.24	78.22	77.24	77.56	76.99	0.36%	535,772
Sep 16, 2024	76.63	77.54	76.12	77.28	76.71	0.63%	439,622
Sep 13, 2024	75.88	76.86	75.56	76.80	75.52	1.69%	496,263
Sep 12, 2024	74.85	76.20	74.46	75.52	74.26	1.38%	524,330
Sep 11, 2024	74.59	74.88	73.52	74.49	73.25	-0.37%	573,476
Sep 10, 2024	74.95	75.19	74.03	74.77	73.52	0.11%	354,004
Sep 9, 2024	75.17	75.67	74.36	74.69	73.44	-0.57%	555,686
Sep 6, 2024	76.76	77.28	75.02	75.12	73.87	-2.21%	330,031
Sep 5, 2024	76.85	77.17	75.90	76.82	75.54	0.44%	580,188
Sep 4, 2024	77.09	77.41	76.42	76.48	75.20	-0.88%	494,772
Sep 3, 2024	78.02	78.02	76.42	77.16	75.87	-1.82%	499,166
Aug 30, 2024	77.53	78.83	77.42	78.59	77.28	0.80%	825,946
Aug 29, 2024	76.86	78.05	76.52	77.97	76.67	1.95%	840,834
Aug 28, 2024	76.35	76.98	76.27	76.48	75.20	-0.04%	502,535
Aug 27, 2024	76.13	76.72	75.60	76.51	75.23	0.43%	600,823
Aug 26, 2024	76.83	77.45	76.14	76.18	74.91	-0.51%	414,574