Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

DT Midstream, Inc. Common Stock (DTM)

146.74
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 5:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DT Midstream, Inc. Common Stock (DTM)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026147.68150.29146.66146.74744,186146.74
6/29/2026150.74151.38146.76147.87918,154147.87
6/26/2026149.75152.00149.13150.74815,310150.74
6/25/2026147.09151.02146.11149.75812,420149.75
6/24/2026146.54147.76144.90147.09831,916147.09
6/23/2026144.36147.45143.22146.99687,012146.99
6/22/2026143.66146.49143.29145.04697,314145.04
6/18/2026141.12143.52139.86143.301,704,801143.30
6/17/2026141.64141.64139.79140.91717,341140.91
6/16/2026140.04142.25139.91140.51796,258140.51
6/15/2026139.20142.47139.15140.69771,732140.69
6/12/2026140.63144.26140.42142.32532,232141.44
6/11/2026141.93143.00139.78140.33694,555139.46
6/10/2026141.09143.31140.72140.80624,399139.93
6/09/2026141.06141.90139.63140.61510,884139.74
6/08/2026142.90143.80141.04141.38494,757140.51
6/05/2026142.04143.69141.84142.50496,722141.62
6/04/2026141.45142.86140.74142.69642,010141.81
6/03/2026141.60143.46141.29141.33517,550140.46
6/02/2026138.31142.17138.31141.37498,640140.50
6/01/2026139.57140.95137.81138.34801,125137.49
5/29/2026142.82142.98139.84139.98692,483139.11
5/28/2026145.38147.47142.71143.13524,721142.25
5/27/2026147.50147.95145.00145.11781,076144.21
5/26/2026152.59152.88149.63149.65755,038148.72
5/22/2026148.76151.78148.76151.12523,577150.19
5/21/2026149.00150.62148.12149.22687,548148.30
5/20/2026150.28151.79147.77148.76701,680147.84
5/19/2026148.63150.50147.18150.19552,422149.26
5/18/2026148.42149.12147.58148.84513,352147.92
5/15/2026149.37149.37146.56148.08820,165147.16
5/14/2026146.49148.10146.19148.08420,039147.16
5/13/2026145.11146.29143.90145.99539,993145.09
5/12/2026145.49145.87143.59145.08647,911144.18
5/11/2026143.44145.68143.32145.30629,791144.40
5/08/2026144.80145.07142.79142.80642,384141.92
5/07/2026143.13144.50141.47144.13755,487143.24
5/06/2026148.20148.20143.67144.58656,355143.69
5/05/2026147.21148.48146.43146.47547,155145.56
5/04/2026146.83148.80145.60146.97825,663146.06
5/01/2026147.78150.45146.76147.461,382,549146.55
4/30/2026140.15149.52135.00147.992,048,217147.07
4/29/2026138.89139.55137.93138.791,038,716137.93
4/28/2026137.04139.46135.91138.701,126,899137.84
4/27/2026134.57136.72133.64135.001,071,092134.16
4/24/2026133.71135.06132.50134.65743,762133.82
4/23/2026132.70134.48132.70133.63593,585132.80
4/22/2026133.43134.03131.29131.66744,279130.85
4/21/2026132.75132.93129.38130.42694,445129.61
4/20/2026131.34134.96131.34132.15475,476131.33
4/17/2026130.90135.27129.88134.241,281,471133.41
4/16/2026131.71133.45130.40131.76527,662130.94
4/15/2026131.65132.59131.03131.88678,893131.06
4/14/2026132.46133.63131.13132.62544,309131.80
4/13/2026135.88135.91131.53133.09744,594132.27
4/10/2026135.21136.12133.01135.64740,302134.80
4/09/2026134.07137.77133.34135.82735,179134.98
4/08/2026132.42135.09130.08134.391,444,403133.56
4/07/2026132.95135.28132.65134.09622,529133.26
4/06/2026133.68134.90132.74133.35678,062132.53
4/02/2026134.33135.53133.52134.06426,378133.23
4/01/2026133.69135.32133.28133.87612,348133.04