DT Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	97.55	101.45	97.29	100.91	100.91	3.47%	5,115,317
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%	933,600
Dec 16, 2024	99.97	101.22	99.22	99.32	99.32	-1.29%	696,800
Dec 13, 2024	101.49	101.93	100.45	100.62	99.89	-1.00%	720,000
Dec 12, 2024	101.57	102.69	101.46	101.64	100.90	0.14%	920,222
Dec 11, 2024	98.77	102.29	98.30	101.50	100.76	3.33%	911,651
Dec 10, 2024	99.38	100.55	98.09	98.23	97.51	-0.43%	699,400
Dec 9, 2024	103.57	103.77	98.54	98.65	97.93	-4.16%	720,533
Dec 6, 2024	103.99	104.77	102.45	102.93	102.18	-1.29%	639,420
Dec 5, 2024	102.30	104.81	101.57	104.27	103.51	2.36%	639,739
Dec 4, 2024	102.85	103.13	100.98	101.87	101.13	-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%	954,200
Nov 29, 2024	106.61	107.15	105.78	106.12	105.34	0.29%	507,600
Nov 27, 2024	106.50	106.63	105.22	105.81	105.04	-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	104.96	-2.61%	1,488,112
Nov 22, 2024	108.62	109.85	107.52	108.56	107.77	0.14%	902,837
Nov 21, 2024	103.93	108.56	103.93	108.41	107.62	5.53%	1,552,700
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	102.28	1.04%	1,530,417
Nov 18, 2024	101.03	102.81	100.01	101.97	101.23	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%	698,100
Nov 8, 2024	97.54	98.14	96.70	97.89	97.17	0.89%	851,100
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	95.46	4.26%	1,135,900
Nov 5, 2024	90.18	92.47	90.06	92.23	91.56	2.63%	705,000
Nov 4, 2024	89.24	89.93	88.74	89.87	89.21	1.02%	480,400
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%	685,400
Oct 30, 2024	88.30	91.50	88.30	90.93	90.27	1.83%	1,080,804
Oct 29, 2024	86.74	89.32	85.30	89.30	88.65	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	87.31	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%	688,600
Oct 21, 2024	87.20	87.21	86.26	86.93	86.30	-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	85.90	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%	465,700
Oct 11, 2024	83.99	85.91	83.60	85.87	85.24	2.53%	917,700
Oct 10, 2024	84.23	84.23	83.36	83.75	83.14	-0.33%	407,600
Oct 9, 2024	82.94	84.23	82.94	84.03	83.42	0.71%	297,900
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	83.44	1.56%	442,423
Oct 3, 2024	81.69	83.39	81.10	82.76	82.16	1.57%	456,400
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	78.09	1.16%	507,900
Sep 27, 2024	78.35	78.60	77.39	77.76	77.19	-0.70%	667,100
Sep 26, 2024	78.41	78.95	77.68	78.31	77.74	-1.11%	646,300
Sep 25, 2024	79.11	79.31	78.50	79.19	78.61	0.16%	619,000
Sep 24, 2024	79.56	79.73	78.60	79.06	78.48	-0.28%	555,800
Sep 23, 2024	77.72	79.30	77.65	79.28	78.70	1.88%	718,800
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%	609,400
Sep 18, 2024	77.77	78.55	77.13	77.28	76.72	-0.36%	438,200
Sep 17, 2024	77.24	78.22	77.24	77.56	76.99	0.36%	535,800
Sep 16, 2024	76.63	77.54	76.12	77.28	76.72	0.63%	439,622
Sep 13, 2024	75.88	76.86	75.56	76.80	75.51	1.69%	496,263
Sep 12, 2024	74.85	76.20	74.46	75.52	74.25	1.38%	524,330
Sep 11, 2024	74.59	74.88	73.52	74.49	73.24	-0.37%	573,500
Sep 10, 2024	74.95	75.19	74.03	74.77	73.51	0.11%	354,004
Sep 9, 2024	75.17	75.67	74.36	74.69	73.43	-0.57%	555,700
Sep 6, 2024	76.76	77.28	75.02	75.12	73.86	-2.21%	330,031
Sep 5, 2024	76.85	77.17	75.90	76.82	75.53	0.44%	580,200
Sep 4, 2024	77.09	77.41	76.42	76.48	75.19	-0.88%	495,125
Sep 3, 2024	78.02	78.02	76.42	77.16	75.86	-1.82%	499,200
Aug 30, 2024	77.53	78.83	77.42	78.59	77.27	0.80%	825,946
Aug 29, 2024	76.86	78.05	76.52	77.97	76.66	1.95%	840,834
Aug 28, 2024	76.35	76.97	76.27	76.48	75.19	-0.04%	502,535
Aug 27, 2024	76.13	76.72	75.60	76.51	75.22	0.43%	600,823
Aug 26, 2024	76.83	77.45	76.14	76.18	74.90	-0.51%	414,600
Aug 23, 2024	76.12	76.59	75.76	76.57	75.28	1.07%	446,700
Aug 22, 2024	75.85	76.43	75.69	75.76	74.49	-0.01%	433,603
Aug 21, 2024	75.50	76.06	75.08	75.77	74.50	0.45%	431,500
Aug 20, 2024	75.87	76.26	74.95	75.43	74.16	-0.63%	502,331
Aug 19, 2024	75.54	76.78	75.41	75.91	74.63	0.66%	545,300
Aug 16, 2024	74.13	75.53	73.86	75.41	74.14	1.34%	913,900
Aug 15, 2024	74.46	74.83	73.68	74.41	73.16	0.74%	495,600
Aug 14, 2024	73.00	74.29	72.69	73.86	72.62	1.12%	407,949
Aug 13, 2024	72.83	73.44	71.97	73.04	71.81	0.77%	387,600
Aug 12, 2024	73.34	73.85	72.38	72.48	71.26	-1.27%	443,000
Aug 9, 2024	74.22	74.24	73.16	73.41	72.18	-1.06%	366,100
Aug 8, 2024	72.25	74.22	72.14	74.20	72.95	2.88%	551,900
Aug 7, 2024	72.99	73.53	72.09	72.12	70.91	-0.11%	571,500
Aug 6, 2024	71.39	73.14	70.91	72.20	70.99	1.91%	966,800
Aug 5, 2024	71.24	72.13	69.82	70.85	69.66	-2.75%	836,453
Aug 2, 2024	74.46	74.67	72.11	72.85	71.63	-2.69%	674,800
Aug 1, 2024	75.65	76.01	74.43	74.86	73.60	-0.66%	681,847