DT Midstream Inc. (DTM)
98.34
0.26 (0.27%)
At close: Apr 02, 2025, 12:03 PM
DT Midstream Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 95.64 | 98.09 | 94.82 | 98.08 | 1.60 | 1.66% | 1,090,978 |
| Mar 31, 2025 | 95.71 | 96.96 | 94.91 | 96.48 | -0.28 | -0.29% | 1,429,300 |
| Mar 28, 2025 | 96.98 | 97.67 | 96.02 | 96.76 | -0.22 | -0.23% | 1,143,944 |
| Mar 27, 2025 | 98.33 | 98.62 | 96.72 | 96.98 | -1.28 | -1.30% | 833,200 |
| Mar 26, 2025 | 101.30 | 101.30 | 97.71 | 98.26 | -2.26 | -2.25% | 1,314,700 |
| Mar 25, 2025 | 100.93 | 102.12 | 100.36 | 100.52 | -0.48 | -0.48% | 997,500 |
| Mar 24, 2025 | 97.88 | 101.34 | 97.52 | 101.00 | 4.02 | 4.15% | 1,395,010 |
| Mar 21, 2025 | 98.92 | 99.10 | 96.60 | 96.98 | -2.27 | -2.29% | 4,928,800 |
| Mar 20, 2025 | 98.49 | 99.72 | 98.03 | 99.25 | 0.54 | 0.55% | 1,288,800 |
| Mar 19, 2025 | 96.98 | 99.21 | 96.50 | 98.71 | 2.63 | 2.74% | 1,100,823 |
| Mar 18, 2025 | 96.69 | 97.21 | 95.64 | 96.08 | -0.71 | -0.73% | 851,917 |
| Mar 17, 2025 | 94.72 | 97.61 | 94.41 | 96.79 | 1.00 | 1.04% | 799,011 |
| Mar 14, 2025 | 94.42 | 96.18 | 93.21 | 95.79 | 2.46 | 2.64% | 1,162,949 |
| Mar 13, 2025 | 93.59 | 94.01 | 92.16 | 93.33 | -0.10 | -0.11% | 953,700 |
| Mar 12, 2025 | 91.98 | 95.05 | 91.40 | 93.43 | 3.53 | 3.93% | 1,520,400 |
| Mar 11, 2025 | 86.79 | 91.02 | 86.79 | 89.90 | 2.95 | 3.39% | 1,585,300 |
| Mar 10, 2025 | 88.13 | 88.13 | 85.49 | 86.95 | -1.18 | -1.34% | 2,052,097 |
| Mar 7, 2025 | 90.00 | 90.39 | 86.01 | 88.13 | -1.52 | -1.70% | 2,423,336 |
| Mar 6, 2025 | 92.86 | 92.86 | 89.30 | 89.65 | -3.97 | -4.24% | 1,094,900 |
| Mar 5, 2025 | 92.79 | 94.07 | 91.49 | 93.62 | 0.38 | 0.41% | 1,288,113 |
| Mar 4, 2025 | 93.74 | 95.26 | 91.38 | 93.24 | -1.35 | -1.43% | 1,459,015 |
| Mar 3, 2025 | 96.54 | 97.78 | 93.39 | 94.59 | -1.50 | -1.56% | 1,324,400 |
| Feb 28, 2025 | 93.04 | 96.26 | 92.68 | 96.09 | 3.16 | 3.40% | 2,059,740 |
| Feb 27, 2025 | 93.77 | 94.69 | 91.80 | 92.93 | -1.98 | -2.09% | 1,774,035 |
| Feb 26, 2025 | 96.93 | 97.50 | 93.23 | 94.91 | -0.89 | -0.93% | 2,810,439 |
| Feb 25, 2025 | 96.06 | 96.80 | 92.50 | 95.80 | -1.19 | -1.23% | 1,449,115 |
| Feb 24, 2025 | 98.71 | 99.22 | 94.99 | 96.99 | -1.53 | -1.55% | 1,285,409 |
| Feb 21, 2025 | 100.29 | 100.79 | 97.56 | 98.52 | -1.49 | -1.49% | 1,017,200 |
| Feb 20, 2025 | 101.27 | 101.59 | 98.83 | 100.01 | -1.91 | -1.87% | 1,058,541 |
| Feb 19, 2025 | 101.53 | 103.08 | 101.12 | 101.92 | 0.41 | 0.40% | 567,921 |
| Feb 18, 2025 | 100.48 | 102.23 | 100.04 | 101.51 | 1.35 | 1.35% | 714,448 |
| Feb 14, 2025 | 101.46 | 101.87 | 99.74 | 100.16 | -1.30 | -1.28% | 635,530 |
| Feb 13, 2025 | 98.64 | 101.54 | 98.22 | 101.46 | 2.71 | 2.74% | 755,429 |
| Feb 12, 2025 | 98.52 | 100.47 | 98.10 | 98.75 | -1.20 | -1.20% | 618,839 |
| Feb 11, 2025 | 101.32 | 101.32 | 97.01 | 99.95 | -1.63 | -1.60% | 787,700 |
| Feb 10, 2025 | 102.07 | 103.41 | 101.02 | 101.58 | -0.22 | -0.22% | 667,500 |
| Feb 7, 2025 | 101.69 | 102.38 | 100.44 | 101.80 | 0.54 | 0.53% | 595,300 |
| Feb 6, 2025 | 103.20 | 103.65 | 100.52 | 101.26 | -1.97 | -1.91% | 743,004 |
| Feb 5, 2025 | 101.87 | 104.20 | 101.72 | 103.23 | 1.91 | 1.89% | 757,600 |
| Feb 4, 2025 | 101.05 | 102.01 | 100.01 | 101.32 | -0.33 | -0.32% | 688,400 |
| Feb 3, 2025 | 99.65 | 102.42 | 99.12 | 101.65 | 0.57 | 0.56% | 906,982 |
| Jan 31, 2025 | 102.81 | 102.91 | 100.81 | 101.08 | -1.53 | -1.49% | 1,639,544 |
| Jan 30, 2025 | 102.50 | 103.25 | 101.17 | 102.61 | 2.05 | 2.04% | 954,100 |
| Jan 29, 2025 | 99.46 | 102.04 | 98.98 | 100.56 | 1.56 | 1.58% | 1,174,228 |
| Jan 28, 2025 | 98.25 | 99.55 | 95.45 | 99.00 | 1.48 | 1.52% | 1,621,700 |
| Jan 27, 2025 | 108.50 | 108.55 | 96.88 | 97.52 | -13.89 | -12.47% | 2,225,709 |
| Jan 24, 2025 | 110.92 | 111.73 | 110.63 | 111.41 | 0.06 | 0.05% | 676,843 |
| Jan 23, 2025 | 112.06 | 112.35 | 110.85 | 111.35 | 0.15 | 0.13% | 891,827 |
| Jan 22, 2025 | 114.31 | 114.50 | 110.90 | 111.20 | -2.55 | -2.24% | 836,200 |
| Jan 21, 2025 | 113.04 | 114.28 | 112.64 | 113.75 | 1.27 | 1.13% | 691,068 |