DT Midstream, Inc. (DTM)
NYSE: DTM · Real-Time Price · USD
102.73
-0.30 (-0.29%)
Nov 20, 2024, 4:00 PM EST - Market closed
DT Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 101.45 | 102.82 | 100.60 | 102.73 | 102.73 | -0.29% | 3,003,451 |
| Nov 19, 2024 | 101.34 | 103.51 | 101.20 | 103.03 | 103.03 | 1.04% | 1,530,417 |
| Nov 18, 2024 | 101.03 | 102.81 | 100.01 | 101.97 | 101.97 | 1.17% | 969,344 |
| Nov 15, 2024 | 98.97 | 100.89 | 97.96 | 100.79 | 100.79 | 1.29% | 754,335 |
| Nov 14, 2024 | 98.31 | 99.57 | 98.05 | 99.51 | 99.51 | 1.33% | 709,537 |
| Nov 13, 2024 | 100.04 | 100.25 | 98.16 | 98.20 | 98.20 | -1.56% | 683,411 |
| Nov 12, 2024 | 98.82 | 100.34 | 98.82 | 99.76 | 99.76 | -0.06% | 598,508 |
| Nov 11, 2024 | 98.48 | 100.97 | 98.28 | 99.82 | 99.82 | 1.97% | 698,072 |
| Nov 8, 2024 | 97.54 | 98.14 | 96.70 | 97.89 | 97.89 | 0.89% | 851,090 |
| Nov 7, 2024 | 95.80 | 97.69 | 94.57 | 97.03 | 97.03 | 0.90% | 1,078,802 |
| Nov 6, 2024 | 94.83 | 96.67 | 93.98 | 96.16 | 96.16 | 4.26% | 1,135,892 |
| Nov 5, 2024 | 90.18 | 92.47 | 90.06 | 92.23 | 92.23 | 2.63% | 704,959 |
| Nov 4, 2024 | 89.24 | 89.93 | 88.74 | 89.87 | 89.87 | 1.02% | 480,363 |
| Nov 1, 2024 | 90.65 | 90.91 | 88.78 | 88.96 | 88.96 | -1.32% | 776,014 |
| Oct 31, 2024 | 91.00 | 91.39 | 90.07 | 90.15 | 90.15 | -0.86% | 685,371 |
| Oct 30, 2024 | 88.30 | 91.50 | 88.30 | 90.93 | 90.93 | 1.83% | 1,080,804 |
| Oct 29, 2024 | 86.74 | 89.32 | 85.30 | 89.30 | 89.30 | 2.15% | 1,249,945 |
| Oct 28, 2024 | 86.70 | 87.61 | 86.39 | 87.42 | 87.42 | 0.03% | 634,930 |
| Oct 25, 2024 | 87.71 | 88.22 | 86.84 | 87.39 | 87.39 | -0.64% | 507,939 |
| Oct 24, 2024 | 87.43 | 87.98 | 86.92 | 87.95 | 87.95 | 0.86% | 407,028 |
| Oct 23, 2024 | 87.01 | 87.41 | 86.57 | 87.20 | 87.20 | 0.22% | 476,903 |
| Oct 22, 2024 | 86.80 | 87.40 | 86.08 | 87.01 | 87.01 | 0.09% | 688,561 |
| Oct 21, 2024 | 87.20 | 87.21 | 86.26 | 86.93 | 86.93 | -0.18% | 613,527 |
| Oct 18, 2024 | 86.11 | 87.12 | 85.50 | 87.09 | 87.09 | 0.96% | 481,142 |
| Oct 17, 2024 | 87.05 | 87.45 | 86.12 | 86.26 | 86.26 | -0.31% | 393,927 |
| Oct 16, 2024 | 86.05 | 87.44 | 85.70 | 86.53 | 86.53 | 1.11% | 605,201 |
| Oct 15, 2024 | 85.58 | 86.39 | 85.34 | 85.58 | 85.58 | -0.89% | 456,787 |
| Oct 14, 2024 | 85.87 | 86.82 | 85.38 | 86.35 | 86.35 | 0.56% | 465,688 |
| Oct 11, 2024 | 83.99 | 85.91 | 83.60 | 85.87 | 85.87 | 2.53% | 917,683 |
| Oct 10, 2024 | 84.23 | 84.23 | 83.36 | 83.75 | 83.75 | -0.33% | 407,568 |
| Oct 9, 2024 | 82.94 | 84.23 | 82.94 | 84.03 | 84.03 | 0.71% | 297,894 |
| Oct 8, 2024 | 83.73 | 83.76 | 82.39 | 83.44 | 83.44 | -0.38% | 319,040 |
| Oct 7, 2024 | 83.65 | 84.07 | 83.46 | 83.76 | 83.76 | -0.35% | 403,402 |
| Oct 4, 2024 | 83.62 | 84.19 | 83.26 | 84.05 | 84.05 | 1.56% | 442,423 |
| Oct 3, 2024 | 81.69 | 83.39 | 81.10 | 82.76 | 82.76 | 1.57% | 456,350 |
| Oct 2, 2024 | 79.32 | 81.54 | 77.93 | 81.48 | 81.48 | 3.34% | 589,736 |
| Oct 1, 2024 | 78.47 | 79.09 | 78.12 | 78.85 | 78.85 | 0.24% | 497,927 |
| Sep 30, 2024 | 77.91 | 78.75 | 76.91 | 78.66 | 78.66 | 1.16% | 507,898 |
| Sep 27, 2024 | 78.35 | 78.60 | 77.39 | 77.76 | 77.76 | -0.70% | 667,094 |
| Sep 26, 2024 | 78.41 | 78.95 | 77.68 | 78.31 | 78.31 | -1.11% | 646,253 |
| Sep 25, 2024 | 79.11 | 79.31 | 78.50 | 79.19 | 79.19 | 0.16% | 618,958 |
| Sep 24, 2024 | 79.56 | 79.73 | 78.60 | 79.06 | 79.06 | -0.28% | 555,789 |
| Sep 23, 2024 | 77.72 | 79.30 | 77.65 | 79.28 | 79.28 | 1.88% | 718,764 |
| Sep 20, 2024 | 76.45 | 77.97 | 76.13 | 77.82 | 77.82 | 1.62% | 2,149,800 |
| Sep 19, 2024 | 77.98 | 77.98 | 76.58 | 76.58 | 76.58 | -0.91% | 609,379 |
| Sep 18, 2024 | 77.77 | 78.55 | 77.13 | 77.28 | 77.28 | -0.36% | 438,160 |
| Sep 17, 2024 | 77.24 | 78.22 | 77.24 | 77.56 | 77.56 | 0.36% | 535,772 |
| Sep 16, 2024 | 76.63 | 77.54 | 76.12 | 77.28 | 77.28 | 0.63% | 439,622 |
| Sep 13, 2024 | 75.88 | 76.86 | 75.56 | 76.80 | 76.08 | 1.69% | 496,263 |
| Sep 12, 2024 | 74.85 | 76.20 | 74.46 | 75.52 | 74.81 | 1.38% | 524,330 |
| Sep 11, 2024 | 74.59 | 74.88 | 73.52 | 74.49 | 73.79 | -0.37% | 573,476 |
| Sep 10, 2024 | 74.95 | 75.19 | 74.03 | 74.77 | 74.07 | 0.11% | 354,004 |
| Sep 9, 2024 | 75.17 | 75.67 | 74.36 | 74.69 | 73.99 | -0.57% | 555,686 |
| Sep 6, 2024 | 76.76 | 77.28 | 75.02 | 75.12 | 74.41 | -2.21% | 330,031 |
| Sep 5, 2024 | 76.85 | 77.17 | 75.90 | 76.82 | 76.10 | 0.44% | 580,188 |
| Sep 4, 2024 | 77.09 | 77.41 | 76.42 | 76.48 | 75.76 | -0.88% | 494,772 |
| Sep 3, 2024 | 78.02 | 78.02 | 76.42 | 77.16 | 76.43 | -1.82% | 499,166 |
| Aug 30, 2024 | 77.53 | 78.83 | 77.42 | 78.59 | 77.85 | 0.80% | 825,946 |
| Aug 29, 2024 | 76.86 | 78.05 | 76.52 | 77.97 | 77.24 | 1.95% | 840,834 |
| Aug 28, 2024 | 76.35 | 76.98 | 76.27 | 76.48 | 75.76 | -0.04% | 502,535 |
| Aug 27, 2024 | 76.13 | 76.72 | 75.60 | 76.51 | 75.79 | 0.43% | 600,823 |
| Aug 26, 2024 | 76.83 | 77.45 | 76.14 | 76.18 | 75.46 | -0.51% | 414,574 |
| Aug 23, 2024 | 76.12 | 76.59 | 75.76 | 76.57 | 75.85 | 1.07% | 446,692 |
| Aug 22, 2024 | 75.85 | 76.43 | 75.69 | 75.76 | 75.05 | -0.01% | 433,603 |
| Aug 21, 2024 | 75.50 | 76.06 | 75.08 | 75.77 | 75.06 | 0.45% | 431,473 |
| Aug 20, 2024 | 75.87 | 76.26 | 74.95 | 75.43 | 74.72 | -0.63% | 502,331 |
| Aug 19, 2024 | 75.54 | 76.78 | 75.41 | 75.91 | 75.20 | 0.66% | 545,293 |
| Aug 16, 2024 | 74.13 | 75.53 | 73.86 | 75.41 | 74.70 | 1.34% | 913,861 |
| Aug 15, 2024 | 74.46 | 74.83 | 73.68 | 74.41 | 73.71 | 0.74% | 495,575 |
| Aug 14, 2024 | 73.00 | 74.29 | 72.69 | 73.86 | 73.16 | 1.12% | 407,949 |
| Aug 13, 2024 | 72.83 | 73.44 | 71.97 | 73.04 | 72.35 | 0.77% | 387,562 |
| Aug 12, 2024 | 73.34 | 73.85 | 72.38 | 72.48 | 71.80 | -1.27% | 442,989 |
| Aug 9, 2024 | 74.22 | 74.24 | 73.16 | 73.41 | 72.72 | -1.06% | 366,056 |
| Aug 8, 2024 | 72.25 | 74.22 | 72.14 | 74.20 | 73.50 | 2.88% | 551,867 |
| Aug 7, 2024 | 72.99 | 73.53 | 72.09 | 72.12 | 71.44 | -0.11% | 571,472 |
| Aug 6, 2024 | 71.39 | 73.14 | 70.91 | 72.20 | 71.52 | 1.91% | 966,776 |
| Aug 5, 2024 | 71.24 | 72.13 | 69.82 | 70.85 | 70.18 | -2.75% | 836,453 |
| Aug 2, 2024 | 74.46 | 74.67 | 72.11 | 72.85 | 72.16 | -2.69% | 674,783 |
| Aug 1, 2024 | 75.65 | 76.01 | 74.43 | 74.86 | 74.16 | -0.66% | 681,847 |
| Jul 31, 2024 | 75.39 | 76.35 | 74.42 | 75.36 | 74.65 | 0.95% | 1,021,104 |
| Jul 30, 2024 | 73.41 | 75.79 | 70.43 | 74.65 | 73.95 | 0.58% | 1,076,888 |
| Jul 29, 2024 | 73.72 | 74.26 | 73.46 | 74.22 | 73.52 | 0.65% | 698,212 |
| Jul 26, 2024 | 74.48 | 74.66 | 73.51 | 73.74 | 73.05 | -0.75% | 904,932 |
| Jul 25, 2024 | 74.90 | 74.95 | 74.23 | 74.30 | 73.60 | -0.47% | 919,362 |
| Jul 24, 2024 | 75.69 | 76.01 | 74.39 | 74.65 | 73.95 | -1.09% | 675,421 |
| Jul 23, 2024 | 75.50 | 75.73 | 75.06 | 75.47 | 74.76 | -0.09% | 1,177,380 |
| Jul 22, 2024 | 73.38 | 75.57 | 73.31 | 75.54 | 74.83 | 2.30% | 962,674 |
| Jul 19, 2024 | 73.47 | 74.30 | 73.06 | 73.84 | 73.14 | 0.93% | 845,250 |
| Jul 18, 2024 | 71.11 | 73.27 | 71.11 | 73.16 | 72.47 | 2.72% | 740,189 |
| Jul 17, 2024 | 71.37 | 71.90 | 70.98 | 71.22 | 70.55 | 0.17% | 639,135 |
| Jul 16, 2024 | 71.10 | 71.33 | 70.54 | 71.10 | 70.43 | 0.20% | 389,279 |
| Jul 15, 2024 | 71.38 | 71.76 | 70.89 | 70.96 | 70.29 | 0.07% | 420,032 |
| Jul 12, 2024 | 70.96 | 71.40 | 70.72 | 70.91 | 70.24 | 0.40% | 401,725 |
| Jul 11, 2024 | 70.66 | 71.31 | 70.15 | 70.63 | 69.97 | -0.07% | 652,457 |
| Jul 10, 2024 | 69.59 | 70.70 | 69.27 | 70.68 | 70.01 | 1.67% | 865,027 |
| Jul 9, 2024 | 69.13 | 69.86 | 68.88 | 69.52 | 68.87 | 0.26% | 725,776 |
| Jul 8, 2024 | 69.69 | 69.97 | 69.22 | 69.34 | 68.69 | -0.50% | 513,881 |
| Jul 5, 2024 | 69.90 | 70.10 | 69.22 | 69.69 | 69.03 | -0.71% | 870,106 |
| Jul 3, 2024 | 69.79 | 70.49 | 69.79 | 70.19 | 69.53 | 0.50% | 460,910 |
| Jul 2, 2024 | 70.65 | 70.65 | 69.56 | 69.84 | 69.18 | -0.54% | 607,445 |