DT Midstream, Inc. (DTM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

64.59

+0.42

(+0.65%)

At close: 04:00PM EDT

67.80

+3.21

(+4.97%)

Pre-market:

08:00AM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	64.16	64.69	63.62	64.59	64.59	512,100
24 Apr 2024	62.83	64.21	62.33	64.17	64.17	748,900
23 Apr 2024	62.81	63.70	62.58	63.08	63.08	814,900
22 Apr 2024	63.02	63.63	62.33	62.91	62.91	894,000
19 Apr 2024	62.87	63.83	62.78	63.23	63.23	1,003,300
18 Apr 2024	62.34	63.11	62.34	62.79	62.79	634,600
17 Apr 2024	61.83	62.82	61.78	62.51	62.51	658,300
16 Apr 2024	61.86	62.14	61.25	62.03	62.03	465,300
15 Apr 2024	63.14	63.30	61.82	62.19	62.19	644,200
12 Apr 2024	63.57	64.06	62.41	62.64	62.64	813,700
11 Apr 2024	63.66	63.66	62.76	63.24	63.24	566,100
10 Apr 2024	62.74	63.78	62.31	63.52	63.52	1,073,900
09 Apr 2024	62.54	63.08	62.21	63.01	63.01	660,800
08 Apr 2024	62.80	63.13	62.38	62.38	62.38	671,400
05 Apr 2024	63.50	63.50	62.16	62.75	62.75	692,700
04 Apr 2024	63.89	64.19	63.16	63.42	63.42	567,500
03 Apr 2024	63.15	63.94	63.13	63.48	63.48	959,800
02 Apr 2024	61.45	62.97	61.02	62.86	62.86	1,223,600
01 Apr 2024	61.00	61.33	60.54	61.20	61.20	569,200
28 Mar 2024	59.85	61.31	59.50	61.10	61.10	849,700
27 Mar 2024	59.15	59.61	59.03	59.61	59.61	459,000
26 Mar 2024	59.50	59.55	58.99	59.10	59.10	505,100
25 Mar 2024	59.50	59.90	59.21	59.41	59.41	505,700
22 Mar 2024	59.64	59.71	59.23	59.36	59.36	651,600
21 Mar 2024	58.51	59.51	58.25	59.48	59.48	628,200
20 Mar 2024	57.98	58.77	57.95	58.45	58.45	465,500
19 Mar 2024	57.69	58.69	57.50	58.68	58.68	551,900
18 Mar 2024	57.66	57.89	57.45	57.56	57.56	478,500
15 Mar 2024	57.16	57.79	57.16	57.59	57.59	899,700
15 Mar 2024	0.735 Dividend
14 Mar 2024	58.13	58.35	57.57	58.13	57.40	596,800
13 Mar 2024	58.74	58.85	58.08	58.14	57.40	661,900
12 Mar 2024	58.46	58.74	58.25	58.46	57.72	428,600
11 Mar 2024	58.15	58.72	57.92	58.57	57.83	391,800
08 Mar 2024	58.24	58.44	58.03	58.28	57.54	419,400
07 Mar 2024	58.20	58.69	58.20	58.29	57.55	534,300
06 Mar 2024	58.57	58.90	58.07	58.32	57.58	753,800
05 Mar 2024	57.71	58.70	57.71	58.20	57.46	472,500
04 Mar 2024	57.79	58.30	57.60	57.79	57.06	405,400
01 Mar 2024	57.63	58.01	57.41	57.71	56.98	546,700
29 Feb 2024	57.15	57.79	57.12	57.63	56.90	681,000
28 Feb 2024	56.91	57.50	56.60	57.00	56.28	610,700
27 Feb 2024	57.17	57.17	56.15	56.58	55.86	958,600
26 Feb 2024	56.91	57.60	56.62	56.79	56.07	652,900
23 Feb 2024	56.76	57.38	56.73	57.08	56.36	776,200
22 Feb 2024	56.61	56.86	55.98	56.85	56.13	929,900
21 Feb 2024	55.64	56.77	55.48	56.76	56.04	1,052,400
20 Feb 2024	55.25	56.24	55.05	55.65	54.95	1,277,700
16 Feb 2024	54.50	55.07	53.06	54.70	54.01	1,389,300
15 Feb 2024	51.66	52.90	51.66	52.43	51.77	993,400
14 Feb 2024	52.00	52.00	51.17	51.76	51.11	422,900
13 Feb 2024	52.37	52.58	51.58	51.83	51.17	557,200
12 Feb 2024	51.99	52.78	51.90	52.56	51.90	503,300
09 Feb 2024	51.71	52.16	51.67	51.77	51.12	516,300
08 Feb 2024	51.99	52.28	51.69	51.72	51.07	430,100
07 Feb 2024	52.13	52.40	51.67	52.14	51.48	713,500
06 Feb 2024	52.59	52.72	51.85	52.00	51.34	741,100
05 Feb 2024	53.19	53.19	52.41	52.41	51.75	565,100
02 Feb 2024	53.84	53.84	53.06	53.48	52.80	457,500
01 Feb 2024	53.70	54.32	53.61	53.98	53.30	464,400
31 Jan 2024	54.40	54.97	53.69	53.69	53.01	681,600
30 Jan 2024	54.08	54.44	53.74	54.29	53.60	558,400
29 Jan 2024	54.25	54.78	53.59	54.35	53.66	541,500
26 Jan 2024	54.47	54.78	54.22	54.67	53.98	542,000
25 Jan 2024	54.29	54.59	53.92	54.55	53.86	685,200
24 Jan 2024	53.96	54.32	53.77	54.04	53.36	760,900
23 Jan 2024	53.91	54.12	53.60	53.65	52.97	490,300
22 Jan 2024	53.86	54.06	53.43	53.90	53.22	627,400
19 Jan 2024	53.80	53.80	53.38	53.74	53.06	684,300
18 Jan 2024	53.55	53.89	53.25	53.74	53.06	914,900
17 Jan 2024	53.60	54.23	53.29	53.53	52.85	637,400
16 Jan 2024	54.12	54.60	53.87	53.95	53.27	929,200
12 Jan 2024	54.37	54.50	54.08	54.33	53.64	527,200
11 Jan 2024	53.66	53.79	52.84	53.45	52.77	844,600
10 Jan 2024	53.57	53.82	53.33	53.48	52.80	701,100
09 Jan 2024	54.04	54.44	53.44	54.42	53.73	597,900
08 Jan 2024	53.92	54.08	52.95	54.00	53.32	491,400
05 Jan 2024	54.67	55.25	54.04	54.27	53.58	1,197,400
04 Jan 2024	55.40	55.89	54.82	55.03	54.33	473,500
03 Jan 2024	54.84	55.50	54.47	55.05	54.35	763,900
02 Jan 2024	54.83	55.45	54.78	55.12	54.42	404,500
29 Dec 2023	55.15	55.15	54.72	54.80	54.11	403,500
28 Dec 2023	55.17	55.41	54.88	54.94	54.25	479,000
27 Dec 2023	55.05	55.44	54.87	55.09	54.39	576,200
26 Dec 2023	55.00	55.28	54.85	55.02	54.32	472,500
22 Dec 2023	54.54	55.07	54.41	54.73	54.04	495,400
21 Dec 2023	53.59	54.37	53.59	54.34	53.65	579,200
20 Dec 2023	53.79	54.22	53.49	53.49	52.81	603,600
19 Dec 2023	53.36	53.83	53.05	53.78	53.10	601,800
18 Dec 2023	53.86	54.43	53.55	53.59	52.91	813,900
15 Dec 2023	53.49	53.75	52.32	53.03	52.36	2,420,900
15 Dec 2023	0.69 Dividend
14 Dec 2023	55.24	55.43	54.31	54.48	53.11	1,140,300
13 Dec 2023	54.09	54.85	53.49	54.78	53.40	1,108,400
12 Dec 2023	54.59	54.59	53.80	54.18	52.82	1,130,000
11 Dec 2023	55.92	56.12	54.76	54.78	53.40	899,400
08 Dec 2023	55.75	56.19	55.48	56.14	54.73	723,900
07 Dec 2023	56.71	56.94	55.49	55.56	54.16	888,900
06 Dec 2023	57.06	57.36	56.34	56.42	55.00	496,700
05 Dec 2023	58.21	58.29	57.10	57.21	55.77	664,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6544+0.0020(+0.31%)

OIL84.17+0.60(+0.72%)

GOLD2,355.50+13.00(+0.55%)

Bitcoin AUD98,328.75+741.03(+0.76%)

DT Midstream, Inc. (DTM)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6544
+0.0020(+0.31%)

OIL
84.17
+0.60(+0.72%)

GOLD
2,355.50
+13.00(+0.55%)

Bitcoin AUD
98,328.75
+741.03(+0.76%)