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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	103.74	101.66	101.66	103.81	101.32	520,918
August 21, 2025	102.57	103.24	103.24	104.11	102.49	516,200
August 20, 2025	102.34	102.55	102.55	102.93	100.98	602,045
August 19, 2025	101.49	101.99	101.99	101.99	100.94	619,500
August 18, 2025	102.77	101.95	101.95	103.32	101.39	664,700
August 15, 2025	103.94	103.41	103.41	104.49	103.07	495,500
August 14, 2025	104	103.75	103.75	106.1	103.33	765,038
August 13, 2025	104	103.8	103.8	104.48	101.63	530,100
August 12, 2025	104.32	103.37	103.37	104.55	101.88	660,800
August 11, 2025	104.56	104.3	104.3	105.58	104.05	565,600
August 08, 2025	104.86	104.58	104.58	105.74	103.86	572,200
August 07, 2025	104.53	104.21	104.21	105.35	104.01	575,614
August 06, 2025	103.17	104.33	104.33	105.29	101.26	1.31M
August 05, 2025	105.47	103.42	103.42	105.79	101.43	1.06M
August 04, 2025	105.88	105.79	105.79	107.08	105.64	698,100
August 01, 2025	102.19	105.61	105.61	107.58	101.85	1.28M
July 31, 2025	99.91	102.73	102.73	103.7	99.81	1.1M
July 30, 2025	100.65	101.41	101.41	102	100.46	613,600
July 29, 2025	100.26	100.73	100.73	101.07	99.75	710,014
July 28, 2025	100.82	99.32	99.32	100.99	98.63	440,003
July 25, 2025	100.91	100.16	100.16	101.43	99.89	541,900
July 24, 2025	99.28	100.71	100.71	101.12	98.89	710,900
July 23, 2025	99.41	99.17	99.17	100.13	98.06	587,600
July 22, 2025	100.09	99.45	99.45	100.96	98.6	1.01M
July 21, 2025	103.58	99.83	99.83	104.21	99.53	786,029
July 18, 2025	103.16	104.34	104.34	105.04	102.5	716,500
July 17, 2025	101.51	102.41	102.41	103.04	101.05	690,000
July 16, 2025	103.16	103.25	103.25	104.13	102.42	905,336
July 15, 2025	105.01	103.17	103.17	105.01	102.5	780,000
July 14, 2025	103.54	105.12	105.12	105.33	103.17	604,616
July 11, 2025	102.25	103.35	103.35	103.84	102.25	456,695
July 10, 2025	101.6	102.66	102.66	102.87	99.94	1.34M
July 09, 2025	103.52	102.11	102.11	103.52	101.34	852,300
July 08, 2025	104.36	102.8	102.8	104.5	100.7	1.33M
July 07, 2025	105.59	104.8	104.8	106.25	104.01	563,424
July 03, 2025	106.33	105.94	105.94	106.5	104.7	451,802
July 02, 2025	105.01	105.77	105.77	106.2	103.43	1.12M
July 01, 2025	109.9	104.95	104.95	109.9	104.19	1.48M
June 30, 2025	109	109.91	109.91	111.11	108.48	939,432
June 27, 2025	109.87	108.87	108.87	109.87	108.64	1.35M
June 26, 2025	107.13	109.87	109.87	110.04	106.89	1.39M
June 25, 2025	107.29	106.81	106.81	107.86	105.41	1.28M
June 24, 2025	105.54	107.38	107.38	107.7	105.46	746,086
June 23, 2025	106.75	106.17	106.17	107.8	105.19	750,521
June 20, 2025	105.88	106.3	106.3	106.5	105.25	1.08M
June 18, 2025	104.57	105.25	105.25	105.55	103.44	804,307
June 17, 2025	105.64	104.16	104.16	105.64	103.67	842,600
June 16, 2025	105.78	105	105	107.19	104.79	906,600
June 13, 2025	106.58	106.31	105.49	107.24	104.69	620,635
June 12, 2025	105.73	106.24	105.42	106.41	104.85	529,600
June 11, 2025	105.13	105.51	104.7	105.97	104.14	595,700
June 10, 2025	105.83	104.43	104.43	106.51	103.2	694,600
June 09, 2025	107.76	105.74	105.74	108.02	104.93	968,900
June 06, 2025	108.34	108.07	108.07	108.98	107.19	752,640
June 05, 2025	107.26	108.16	108.16	108.47	106.47	574,131
June 04, 2025	107.36	106.56	106.56	108.2	106.08	813,200
June 03, 2025	107.3	107.21	107.21	108.03	106.4	868,400
June 02, 2025	105.87	106.7	106.7	106.82	103.91	648,922
May 30, 2025	104	104.74	104.74	105.46	103.06	1.33M
May 29, 2025	104.68	103.92	103.92	104.68	102.7	843,000

DT Midstream, Inc. (DTM) NYSE