DT Midstream Inc. (DTM)
NYSE: DTM
· Real-Time Price · USD
103.68
-0.12 (-0.12%)
At close: Aug 14, 2025, 3:59 PM
103.75
0.07%
After-hours: Aug 14, 2025, 05:54 PM EDT
DTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 104.00 | 106.10 | 103.33 | 103.75 | 103.75 | -0.05% | 765,038 |
| Aug 13, 2025 | 104.00 | 104.48 | 101.63 | 103.80 | 103.80 | 0.42% | 530,100 |
| Aug 12, 2025 | 104.32 | 104.55 | 101.88 | 103.37 | 103.37 | -0.89% | 660,800 |
| Aug 11, 2025 | 104.56 | 105.58 | 104.05 | 104.30 | 104.30 | -0.27% | 565,600 |
| Aug 8, 2025 | 104.86 | 105.74 | 103.86 | 104.58 | 104.58 | 0.36% | 572,200 |
| Aug 7, 2025 | 104.53 | 105.35 | 104.01 | 104.21 | 104.21 | -0.12% | 575,614 |
| Aug 6, 2025 | 103.17 | 105.29 | 101.26 | 104.33 | 104.33 | 0.88% | 1,311,508 |
| Aug 5, 2025 | 105.47 | 105.79 | 101.43 | 103.42 | 103.42 | -2.24% | 1,056,930 |
| Aug 4, 2025 | 105.88 | 107.08 | 105.64 | 105.79 | 105.79 | 0.17% | 698,100 |
| Aug 1, 2025 | 102.19 | 107.58 | 101.85 | 105.61 | 105.61 | 2.80% | 1,275,524 |
| Jul 31, 2025 | 99.91 | 103.70 | 99.81 | 102.73 | 102.73 | 1.30% | 1,095,935 |
| Jul 30, 2025 | 100.65 | 102.00 | 100.46 | 101.41 | 101.41 | 0.68% | 613,600 |
| Jul 29, 2025 | 100.26 | 101.07 | 99.75 | 100.73 | 100.73 | 1.42% | 710,014 |
| Jul 28, 2025 | 100.82 | 100.99 | 98.63 | 99.32 | 99.32 | -0.84% | 440,003 |
| Jul 25, 2025 | 100.91 | 101.43 | 99.89 | 100.16 | 100.16 | -0.55% | 541,900 |
| Jul 24, 2025 | 99.28 | 101.12 | 98.89 | 100.71 | 100.71 | 1.55% | 710,900 |
| Jul 23, 2025 | 99.41 | 100.13 | 98.06 | 99.17 | 99.17 | -0.28% | 587,600 |
| Jul 22, 2025 | 100.09 | 100.96 | 98.60 | 99.45 | 99.45 | -0.38% | 1,005,800 |
| Jul 21, 2025 | 103.58 | 104.21 | 99.53 | 99.83 | 99.83 | -4.32% | 786,029 |
| Jul 18, 2025 | 103.16 | 105.04 | 102.50 | 104.34 | 104.34 | 1.88% | 716,500 |