DT Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	104.00	105.20	103.13	104.56	104.56	0.89%	708,685
Sep 2, 2025	103.22	104.25	101.72	103.64	103.64	-0.52%	708,885
Aug 29, 2025	103.63	104.69	103.24	104.18	104.18	0.04%	1,065,862
Aug 28, 2025	101.57	104.34	100.73	104.14	104.14	2.29%	952,064
Aug 27, 2025	101.09	102.78	101.09	101.81	101.81	-0.30%	758,624
Aug 26, 2025	101.58	102.40	100.48	102.12	102.12	1.29%	986,235
Aug 25, 2025	101.15	102.29	100.74	100.82	100.82	-0.83%	455,552
Aug 22, 2025	103.74	103.81	101.32	101.66	101.66	-1.53%	520,918
Aug 21, 2025	102.57	104.11	102.49	103.24	103.24	0.67%	516,198
Aug 20, 2025	102.34	102.93	100.98	102.55	102.55	0.55%	602,045
Aug 19, 2025	101.49	101.99	100.94	101.99	101.99	0.04%	619,490
Aug 18, 2025	102.77	103.32	101.39	101.95	101.95	-1.41%	664,676
Aug 15, 2025	103.94	104.49	103.07	103.41	103.41	-0.33%	495,450
Aug 14, 2025	104.00	106.10	103.33	103.75	103.75	-0.05%	765,038
Aug 13, 2025	104.00	104.48	101.63	103.80	103.80	0.42%	530,054
Aug 12, 2025	104.32	104.55	101.88	103.37	103.37	-0.89%	660,764
Aug 11, 2025	104.56	105.58	104.05	104.30	104.30	-0.27%	565,566
Aug 8, 2025	104.86	105.74	103.86	104.58	104.58	0.36%	572,178
Aug 7, 2025	104.53	105.35	104.01	104.21	104.21	-0.12%	575,614
Aug 6, 2025	103.17	105.29	101.26	104.33	104.33	0.88%	1,311,508
Aug 5, 2025	105.47	105.79	101.43	103.42	103.42	-2.24%	1,056,930
Aug 4, 2025	105.88	107.08	105.64	105.79	105.79	0.17%	698,063
Aug 1, 2025	102.19	107.58	101.85	105.61	105.61	2.80%	1,275,524
Jul 31, 2025	99.91	103.70	99.81	102.73	102.73	1.30%	1,095,935
Jul 30, 2025	100.65	102.00	100.46	101.41	101.41	0.68%	613,572
Jul 29, 2025	100.26	101.07	99.75	100.73	100.73	1.42%	710,014
Jul 28, 2025	100.82	100.99	98.63	99.32	99.32	-0.84%	440,003
Jul 25, 2025	100.91	101.43	99.89	100.16	100.16	-0.55%	541,856
Jul 24, 2025	99.28	101.12	98.89	100.71	100.71	1.55%	710,868
Jul 23, 2025	99.41	100.13	98.06	99.17	99.17	-0.28%	587,577
Jul 22, 2025	100.09	100.96	98.60	99.45	99.45	-0.38%	1,005,784
Jul 21, 2025	103.58	104.21	99.53	99.83	99.83	-4.32%	786,029
Jul 18, 2025	103.16	105.04	102.50	104.34	104.34	1.88%	716,450
Jul 17, 2025	101.51	103.04	101.05	102.41	102.41	-0.81%	689,965
Jul 16, 2025	103.16	104.13	102.42	103.25	103.25	0.08%	905,336
Jul 15, 2025	105.01	105.01	102.50	103.17	103.17	-1.86%	779,988
Jul 14, 2025	103.54	105.33	103.17	105.12	105.12	1.71%	604,616
Jul 11, 2025	102.70	103.84	102.27	103.35	103.35	0.67%	574,236
Jul 10, 2025	101.60	102.87	99.94	102.66	102.66	0.54%	1,343,464
Jul 9, 2025	103.52	103.52	101.34	102.11	102.11	-0.67%	852,289
Jul 8, 2025	104.36	104.50	100.70	102.80	102.80	-1.91%	1,334,224
Jul 7, 2025	105.59	106.25	104.01	104.80	104.80	-1.08%	563,424
Jul 3, 2025	106.33	106.50	104.70	105.94	105.94	0.16%	451,802
Jul 2, 2025	105.01	106.20	103.43	105.77	105.77	0.78%	1,119,969
Jul 1, 2025	109.90	109.90	104.19	104.95	104.95	-4.51%	1,483,161
Jun 30, 2025	109.00	111.11	108.48	109.91	109.91	0.96%	939,432
Jun 27, 2025	109.87	109.87	108.64	108.87	108.87	-0.91%	1,346,676
Jun 26, 2025	107.13	110.04	106.89	109.87	109.87	2.86%	1,394,335
Jun 25, 2025	107.29	107.86	105.41	106.81	106.81	-0.53%	1,276,281
Jun 24, 2025	105.54	107.70	105.46	107.38	107.38	1.14%	746,102