DT Midstream Inc.
109.42
1.10 (1.02%)
At close: Jan 15, 2025, 10:22 AM

DTM Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 105.30 109.10 105.30 108.32 3.07 2.92% 878,745
Jan 13, 2025 103.21 105.44 103.10 105.25 1.76 1.70% 1,101,000
Jan 10, 2025 105.49 106.29 103.08 103.49 -2.27 -2.15% 817,105
Jan 8, 2025 103.20 105.99 102.73 105.76 2.27 2.19% 863,136
Jan 7, 2025 103.29 104.44 102.04 103.49 0.37 0.36% 591,308
Jan 6, 2025 104.33 105.22 102.73 103.12 -0.46 -0.44% 721,000
Jan 3, 2025 102.50 104.57 102.34 103.58 1.83 1.80% 798,104
Jan 2, 2025 100.19 102.31 99.62 101.75 2.32 2.33% 699,938
Dec 31, 2024 100.47 100.77 98.81 99.43 -0.68 -0.68% 572,618
Dec 30, 2024 99.94 100.78 98.65 100.11 0.12 0.12% 397,300
Dec 27, 2024 100.24 100.65 98.62 99.99 -0.56 -0.56% 425,100
Dec 26, 2024 102.33 102.33 100.00 100.55 -1.93 -1.88% 462,900
Dec 24, 2024 102.13 102.75 101.58 102.48 0.90 0.89% 259,500
Dec 23, 2024 100.30 101.77 99.23 101.58 0.67 0.66% 978,833
Dec 20, 2024 97.55 101.45 97.29 100.91 3.38 3.47% 5,650,923
Dec 19, 2024 98.30 99.49 96.86 97.53 2.12 2.22% 1,162,404
Dec 18, 2024 98.32 99.00 95.35 95.41 -3.29 -3.33% 881,513
Dec 17, 2024 98.48 99.09 96.46 98.70 -0.62 -0.62% 933,600
Dec 16, 2024 99.97 101.22 99.22 99.32 -1.30 -1.29% 696,800
Dec 13, 2024 101.49 101.93 100.45 100.62 -1.02 -1.00% 720,000
Dec 12, 2024 101.57 102.69 101.46 101.64 0.14 0.14% 920,222
Dec 11, 2024 98.77 102.29 98.30 101.50 3.27 3.33% 911,651
Dec 10, 2024 99.38 100.55 98.09 98.23 -0.42 -0.43% 699,400
Dec 9, 2024 103.57 103.77 98.54 98.65 -4.28 -4.16% 720,533
Dec 6, 2024 103.99 104.77 102.45 102.93 -1.34 -1.29% 639,420
Dec 5, 2024 102.30 104.81 101.57 104.27 2.40 2.36% 639,739
Dec 4, 2024 102.85 103.13 100.98 101.87 -0.89 -0.87% 850,444
Dec 3, 2024 102.78 103.03 101.62 102.76 0.59 0.58% 1,240,903
Dec 2, 2024 106.00 106.00 101.78 102.17 -3.95 -3.72% 954,200
Nov 29, 2024 106.61 107.15 105.78 106.12 0.31 0.29% 507,600
Nov 27, 2024 106.50 106.63 105.22 105.81 -0.94 -0.88% 946,507
Nov 26, 2024 106.09 107.09 105.30 106.75 1.02 0.96% 921,809
Nov 25, 2024 109.12 109.38 105.03 105.73 -2.83 -2.61% 1,488,112
Nov 22, 2024 108.62 109.85 107.52 108.56 0.15 0.14% 902,837
Nov 21, 2024 103.93 108.56 103.93 108.41 5.68 5.53% 1,552,700
Nov 20, 2024 101.45 102.82 100.60 102.73 -0.30 -0.29% 3,003,451
Nov 19, 2024 101.34 103.51 101.20 103.03 1.06 1.04% 1,530,417
Nov 18, 2024 101.03 102.81 100.01 101.97 1.18 1.17% 969,344
Nov 15, 2024 98.97 100.89 97.96 100.79 1.28 1.29% 754,335
Nov 14, 2024 98.31 99.57 98.05 99.51 1.31 1.33% 709,537
Nov 13, 2024 100.04 100.25 98.16 98.20 -1.56 -1.56% 683,411
Nov 12, 2024 98.82 100.34 98.82 99.76 -0.06 -0.06% 598,508
Nov 11, 2024 98.48 100.97 98.28 99.82 1.93 1.97% 698,100
Nov 8, 2024 97.54 98.14 96.70 97.89 0.86 0.89% 851,100
Nov 7, 2024 95.80 97.69 94.57 97.03 0.87 0.90% 1,078,802
Nov 6, 2024 94.83 96.67 93.98 96.16 3.93 4.26% 1,135,900
Nov 5, 2024 90.18 92.47 90.06 92.23 2.36 2.63% 705,000
Nov 4, 2024 89.24 89.93 88.74 89.87 0.91 1.02% 480,400
Nov 1, 2024 90.65 90.91 88.78 88.96 -1.19 -1.32% 776,014
Oct 31, 2024 91.00 91.39 90.07 90.15 -0.78 -0.86% 685,400

Create Price Alert on DTM

Your price alert will notify you when the stock price is above 109.42.

Add to Watchlist