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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	102.33	100.55	100.55	102.33	100	462,360
December 24, 2024	102.13	102.48	102.48	102.75	101.58	259,500
December 23, 2024	100.3	101.58	101.58	101.77	99.23	978,833
December 20, 2024	97.55	99.36	99.36	99.39	97.55	214,193
December 19, 2024	98.3	97.53	97.53	99.49	96.86	1.15M
December 18, 2024	98.32	95.41	95.41	99	95.35	857,991
December 17, 2024	98.48	98.7	98.7	99.09	96.46	933,600
December 16, 2024	99.97	99.32	99.32	101.22	99.22	696,800
December 13, 2024	101.49	100.62	99.89	101.93	100.45	720,000
December 12, 2024	101.57	101.64	100.9	102.69	101.46	920,222
December 11, 2024	98.77	101.5	100.76	102.29	98.3	911,651
December 10, 2024	99.38	98.23	97.51	100.55	98.09	699,400
December 09, 2024	103.57	98.65	97.93	103.77	98.54	720,533
December 06, 2024	103.99	102.93	102.93	104.77	102.45	639,420
December 05, 2024	102.3	104.27	104.27	104.81	101.57	639,739
December 04, 2024	102.85	101.87	101.87	103.13	100.98	850,444
December 03, 2024	102.78	102.76	102.76	103.03	101.62	1.24M
December 02, 2024	106	102.17	102.17	106	101.78	954,200
November 29, 2024	106.61	106.12	106.12	107.15	105.79	507,554
November 27, 2024	106.5	105.81	105.81	106.63	105.22	946,496
November 26, 2024	106.09	106.75	106.75	107.09	105.3	921,809
November 25, 2024	109.12	105.73	105.73	109.38	105.03	1.49M
November 22, 2024	108.62	108.56	108.56	109.85	107.52	902,810
November 21, 2024	103.93	108.41	108.41	108.56	103.93	1.55M
November 20, 2024	101.45	102.73	102.73	102.82	100.6	3M
November 19, 2024	101.34	103.03	103.03	103.51	101.2	1.53M
November 18, 2024	101.03	101.97	101.97	102.81	100.01	969,344
November 15, 2024	98.97	100.79	100.79	100.89	97.96	754,335
November 14, 2024	98.31	99.51	99.51	99.57	98.05	709,537
November 13, 2024	100.04	98.2	98.2	100.25	98.16	683,411
November 12, 2024	98.82	99.76	99.76	100.34	98.82	598,508
November 11, 2024	98.48	99.82	99.82	100.97	98.28	698,100
November 08, 2024	97.54	97.36	97.36	98.08	96.7	168,764
November 07, 2024	95.8	97.03	97.03	97.69	94.57	875,249
November 06, 2024	94.83	96.16	96.16	96.67	93.98	1.14M
November 05, 2024	90.18	92.23	92.23	92.47	90.06	705,000
November 04, 2024	89.24	89.87	89.87	89.93	88.74	480,400
November 01, 2024	90.65	88.96	88.96	90.91	88.78	776,014
October 31, 2024	91	90.15	90.15	91.39	90.07	685,400
October 30, 2024	88.3	90.93	90.93	91.5	88.3	1.08M
October 29, 2024	86.74	89.3	89.3	89.32	85.3	1.25M
October 28, 2024	86.7	87.42	87.42	87.61	86.39	634,930
October 25, 2024	87.71	87.52	87.52	88.22	87.49	69,500
October 24, 2024	87.43	87.95	87.95	87.98	86.92	288,242
October 23, 2024	87.01	87.2	87.2	87.41	86.57	476,903
October 22, 2024	86.8	87.01	87.01	87.4	86.08	688,561
October 21, 2024	87.2	86.93	86.93	87.21	86.26	613,527
October 18, 2024	86.11	87.09	87.09	87.12	85.5	363,001
October 17, 2024	87.05	86.96	86.96	87.45	86.55	93,156
October 16, 2024	86.05	86.53	86.53	87.44	85.7	605,201
October 15, 2024	85.58	85.58	85.58	86.39	85.34	456,787
October 14, 2024	85.87	86.35	86.35	86.82	85.38	465,700
October 11, 2024	83.99	85.87	85.87	85.91	83.6	917,700
October 10, 2024	84.23	83.75	83.75	84.23	83.36	407,600
October 09, 2024	82.94	84.03	84.03	84.23	82.94	297,900
October 08, 2024	83.73	83.44	83.44	83.76	82.39	319,040
October 07, 2024	83.65	83.76	83.76	84.07	83.46	403,402
October 04, 2024	83.62	84.05	84.05	84.19	83.26	440,810
October 03, 2024	81.69	82.76	82.76	83.39	81.1	456,400
October 02, 2024	79.32	81.48	81.48	81.54	77.93	589,736

DT Midstream, Inc. (DTM) NYSE