DT Midstream, Inc. - DTM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	118.95	119.99	119.99	120.81	118.49	657,100
December 02, 2025	121.61	118.99	118.99	121.61	118.67	537,335
December 01, 2025	120.82	121.17	121.17	121.54	119.76	630,700
November 28, 2025	120.17	121.46	121.46	121.82	120.17	375,310
November 26, 2025	117.99	119.4	119.4	120.65	116.84	1.06M
November 25, 2025	115.81	117.31	117.31	117.88	115.3	873,436
November 24, 2025	116.4	116.16	116.16	117.1	115.19	1.14M
November 21, 2025	116.52	116.89	116.89	117.68	114.62	758,100
November 20, 2025	116.11	116.35	116.35	118.81	114.84	1.72M
November 19, 2025	113.75	115.18	115.18	115.5	112.56	622,111
November 18, 2025	113.86	113.6	113.6	115.34	113.59	819,154
November 17, 2025	116.23	114.86	114.86	117.12	114.22	634,730
November 14, 2025	112.66	115.94	115.94	116.49	111.55	845,200
November 13, 2025	115.31	113.3	113.3	116.47	112.71	751,512
November 12, 2025	114.33	115.31	115.31	115.78	114.33	466,100
November 11, 2025	114.79	114.59	114.59	115.04	113.92	460,300
November 10, 2025	114.74	114.82	114.82	115.58	113.12	608,500
November 07, 2025	111.41	114	114	114.01	111.01	594,317
November 06, 2025	111	111.63	111.63	112.5	110.62	399,000
November 05, 2025	110.11	110.55	110.55	111.62	109.12	555,000
November 04, 2025	110.66	110.19	110.19	111.62	109.13	1.05M
November 03, 2025	110.39	112.28	112.28	112.43	108.13	1.07M
October 31, 2025	110	109.49	109.49	110.79	108.89	833,800
October 30, 2025	108.27	109.68	109.68	111.95	106	1.08M
October 29, 2025	106.58	106.41	106.41	107.25	105.65	896,007
October 28, 2025	106.36	106.42	106.42	107.05	105.34	747,800
October 27, 2025	105.97	106.54	106.54	107.54	105.24	924,044
October 24, 2025	106.93	105.61	105.61	106.93	104.99	933,900
October 23, 2025	110	105.98	105.98	110	105.8	1.96M
October 22, 2025	109.02	108.4	108.4	109.73	106.89	857,502
October 21, 2025	110.38	108.53	108.53	111.23	108.52	522,438
October 20, 2025	110.02	109.97	109.97	110.98	108.96	898,312
October 17, 2025	109.42	108.99	108.99	110.62	108.06	613,741
October 16, 2025	111.66	109.61	109.61	112.03	108.29	761,400
October 15, 2025	110.84	111.83	111.83	112.92	110.65	923,400
October 14, 2025	109.72	109.97	109.97	110.68	108.3	1.09M
October 13, 2025	110.11	109.91	109.91	110.94	109.54	637,600
October 10, 2025	111.76	109.5	109.5	112.67	109.34	674,335
October 09, 2025	114.75	111.16	111.16	115.43	111.06	721,435
October 08, 2025	114.59	114.75	114.75	114.98	112.9	582,600
October 07, 2025	114.46	114.01	114.01	114.94	112.93	687,529
October 06, 2025	115.15	114.48	114.48	115.8	114.31	623,100
October 03, 2025	114.39	114.49	114.49	115.26	113.19	870,200
October 02, 2025	114.4	113.36	113.36	115.35	112.81	826,014
October 01, 2025	112.63	114.04	114.04	114.58	112.05	859,009
September 30, 2025	112.69	113.06	113.06	113.45	111.99	903,900
September 29, 2025	112.93	113.05	113.05	113.51	111.76	826,610
September 26, 2025	111.51	113.27	113.27	114.11	111.29	1.08M
September 25, 2025	110.86	111.15	111.15	111.27	109.86	890,900
September 24, 2025	111.05	110.52	110.52	112.24	110.33	732,778
September 23, 2025	108.18	110.46	110.46	111.14	107.7	915,527
September 22, 2025	107.07	107.82	107.82	108.27	106.32	998,901
September 19, 2025	107.59	107.39	107.39	108.17	105.92	2.41M
September 18, 2025	107.27	107.7	107.7	108.85	106.73	883,900
September 17, 2025	104.98	107.42	107.42	107.59	104.89	798,720
September 16, 2025	106.26	104.7	104.7	106.47	104.26	657,900
September 15, 2025	106.52	106.24	106.24	106.66	105.66	636,505
September 12, 2025	107.58	107.32	107.32	107.97	106.74	474,329
September 11, 2025	106.92	107.34	107.34	107.34	106.06	582,006
September 10, 2025	105.25	107.07	107.07	107.67	105.25	593,100

DT Midstream, Inc. (DTM) NYSE