DT Midstream Inc. (DTM)
NYSE: DTM
· Real-Time Price · USD
114.50
1.14 (1.01%)
At close: Oct 03, 2025, 3:59 PM
113.60
-0.79%
After-hours: Oct 03, 2025, 06:23 PM EDT
DTM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 114.39 | 115.26 | 113.19 | 114.49 | 114.49 | 1.00% | 870,194 |
Oct 2, 2025 | 114.12 | 115.35 | 112.81 | 113.36 | 113.36 | -0.60% | 826,022 |
Oct 1, 2025 | 112.63 | 114.58 | 112.05 | 114.04 | 114.04 | 0.87% | 859,009 |
Sep 30, 2025 | 112.69 | 113.45 | 111.99 | 113.06 | 113.06 | 0.01% | 903,900 |
Sep 29, 2025 | 112.93 | 113.51 | 111.76 | 113.05 | 113.05 | -0.19% | 826,610 |
Sep 26, 2025 | 111.51 | 114.11 | 111.29 | 113.27 | 113.27 | 1.91% | 1,082,300 |
Sep 25, 2025 | 110.86 | 111.27 | 109.86 | 111.15 | 111.15 | 0.57% | 890,900 |
Sep 24, 2025 | 111.05 | 112.24 | 110.33 | 110.52 | 110.52 | 0.05% | 732,778 |
Sep 23, 2025 | 108.18 | 111.14 | 107.70 | 110.46 | 110.46 | 2.45% | 915,527 |
Sep 22, 2025 | 107.07 | 108.27 | 106.32 | 107.82 | 107.82 | 0.40% | 998,901 |
Sep 19, 2025 | 107.59 | 108.17 | 105.92 | 107.39 | 107.39 | -0.29% | 2,410,100 |
Sep 18, 2025 | 107.27 | 108.85 | 106.73 | 107.70 | 107.70 | 0.26% | 883,900 |
Sep 17, 2025 | 104.98 | 107.59 | 104.89 | 107.42 | 107.42 | 2.60% | 798,720 |
Sep 16, 2025 | 106.26 | 106.47 | 104.26 | 104.70 | 104.70 | -1.45% | 657,900 |
Sep 15, 2025 | 106.52 | 106.66 | 105.66 | 106.24 | 106.24 | -1.01% | 636,505 |
Sep 12, 2025 | 107.58 | 107.97 | 106.74 | 107.32 | 106.50 | -0.02% | 474,329 |
Sep 11, 2025 | 106.92 | 107.34 | 106.06 | 107.34 | 106.52 | 0.25% | 582,006 |
Sep 10, 2025 | 105.25 | 107.67 | 105.25 | 107.07 | 106.25 | 1.93% | 593,100 |
Sep 9, 2025 | 104.55 | 105.85 | 104.42 | 105.04 | 104.24 | 0.49% | 480,236 |
Sep 8, 2025 | 104.32 | 105.78 | 103.44 | 104.53 | 103.73 | -0.70% | 750,940 |
Page 1 of 54