Skip to main content
logo
DT Midstream, Inc. (DTM)
NYSE: DTM · Real-Time Price · USD
129.85
-2.69 (-2.03%)
Aug 27, 2026, 10:39 AM EDT - Market open

DT Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2026132.66133.08129.87129.85--2.03%130,648
Aug 26, 2026128.62134.00127.96132.54132.544.58%1,821,145
Aug 25, 2026124.04127.53124.04126.74126.740.80%1,677,913
Aug 24, 2026126.15127.38124.48125.74125.74-0.81%1,021,847
Aug 21, 2026130.77132.98125.73126.77126.77-2.48%1,166,466
Aug 20, 2026132.65133.28128.90129.99129.99-1.91%1,284,311
Aug 19, 2026136.25136.42131.53132.52132.52-2.35%1,014,820
Aug 18, 2026136.33138.59134.50135.71135.710.53%750,062
Aug 17, 2026136.96137.32133.62135.00135.00-1.39%1,219,027
Aug 14, 2026134.70137.09134.13136.90136.901.57%672,605
Aug 13, 2026135.60137.07134.47134.79134.79-0.98%803,326
Aug 12, 2026134.60136.91134.60136.12136.120.99%948,979
Aug 11, 2026136.03137.37134.55134.78134.780.45%1,066,167
Aug 10, 2026132.35134.66131.48134.18134.182.08%960,671
Aug 7, 2026133.33133.71130.76131.44131.44-1.11%737,669
Aug 6, 2026135.62135.62132.56132.92132.92-0.14%831,285
Aug 5, 2026134.59135.35132.93133.10133.10-1.30%967,471
Aug 4, 2026134.18137.04132.76134.85134.85-0.35%1,167,666
Aug 3, 2026138.89138.89134.73135.33135.33-1.93%1,200,416
Jul 31, 2026136.60138.49135.34138.00138.000.90%1,181,450
Jul 30, 2026133.24137.44132.61136.77136.770.60%1,641,463
Jul 29, 2026138.53140.08135.48135.95135.95-1.56%703,498
Jul 28, 2026140.71141.45137.69138.10138.10-1.64%891,780
Jul 27, 2026144.09144.81140.37140.40140.40-3.63%635,302
Jul 24, 2026145.87148.14145.06145.69145.69-0.34%778,268
Jul 23, 2026143.43146.32143.30146.19146.191.92%744,505
Jul 22, 2026142.78144.67141.94143.44143.441.09%577,991
Jul 21, 2026144.28144.76140.96141.90141.90-1.33%639,243
Jul 20, 2026145.93146.81143.77143.81143.81-0.85%680,076
Jul 17, 2026148.07148.07144.14145.05145.05-1.12%705,737
Jul 16, 2026145.57147.99145.57146.69146.690.96%951,096
Jul 15, 2026148.56149.45144.55145.29145.29-2.00%866,271
Jul 14, 2026146.99149.68146.99148.26148.261.48%673,129
Jul 13, 2026145.82147.24144.09146.10146.100.64%655,385
Jul 10, 2026147.34147.34143.70145.17145.17-1.47%706,973
Jul 9, 2026146.81148.17146.50147.34147.340.95%620,400
Jul 8, 2026146.91147.56145.39145.96145.96-0.12%536,953
Jul 7, 2026145.76147.41143.96146.13146.131.32%605,300
Jul 6, 2026144.76147.14144.11144.23144.23-0.25%568,350
Jul 2, 2026145.10145.72142.77144.59144.590.56%501,590
Jul 1, 2026146.34146.99143.35143.78143.78-2.02%686,348
Jun 30, 2026147.68150.30146.66146.74146.74-0.76%743,273
Jun 29, 2026150.74151.38146.76147.87147.87-1.90%918,137
Jun 26, 2026149.75152.00149.13150.74150.740.66%776,207
Jun 25, 2026147.09151.02146.11149.75149.751.81%811,443
Jun 24, 2026146.54147.76144.90147.09147.090.07%820,815
Jun 23, 2026144.36147.45143.23146.99146.991.34%676,306
Jun 22, 2026143.66146.49143.29145.04145.041.21%697,313
Jun 18, 2026141.12143.52139.86143.30143.301.70%1,670,369
Jun 17, 2026141.64141.64139.79140.91140.910.28%717,277