DT Midstream, Inc. (DTM) Charts

$105.79

$0.84 (0.8%)
Last update: 04:00 PM EST
Day's range
$103.43
Day's range
$106.2

5 DAY PERFORMANCE

-2.83%

1 MONTH PERFORMANCE

-1.32%

3 MONTH PERFORMANCE

+11.82%

6 MONTH PERFORMANCE

+2.13%

YEAR-TO-DATE PERFORMANCE

+6.40%

1 YEAR PERFORMANCE

+50.72%

DT Midstream, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/02/2025 $105.01 $105.77 (0.72%) $106.20 $103.43 1.12 M $10.73 B
07/01/2025 $109.90 $104.95 (-4.5%) $109.90 $104.19 1.48 M $10.64 B
06/30/2025 $109.00 $109.91 (0.83%) $111.11 $108.48 939.43 K $11.14 B
06/27/2025 $109.87 $108.87 (-0.91%) $109.87 $108.64 1.35 M $11.04 B
06/26/2025 $107.13 $109.87 (2.56%) $110.04 $106.89 1.39 M $11.14 B
06/25/2025 $107.29 $106.81 (-0.45%) $107.86 $105.41 1.28 M $10.83 B
06/24/2025 $105.54 $107.38 (1.74%) $107.70 $105.46 746.10 K $10.89 B
06/23/2025 $106.75 $106.17 (-0.54%) $107.80 $105.19 750.52 K $10.77 B
06/20/2025 $105.88 $106.30 (0.4%) $106.50 $105.25 1.08 M $10.78 B
06/18/2025 $104.57 $105.25 (0.65%) $105.55 $103.44 804.31 K $10.67 B
06/17/2025 $105.64 $104.16 (-1.4%) $105.64 $103.67 842.60 K $10.56 B
06/16/2025 $105.78 $105.00 (-0.74%) $107.19 $104.79 906.60 K $10.65 B
06/13/2025 $106.58 $106.31 (-0.25%) $107.24 $104.69 620.64 K $10.78 B
06/12/2025 $105.73 $106.24 (0.48%) $106.41 $104.85 529.60 K $10.77 B
06/11/2025 $105.13 $105.51 (0.36%) $105.97 $104.14 595.70 K $10.70 B
06/10/2025 $105.83 $104.43 (-1.32%) $106.51 $103.20 694.60 K $10.59 B
06/09/2025 $107.76 $105.74 (-1.87%) $108.02 $104.93 968.90 K $10.72 B
06/06/2025 $108.34 $108.07 (-0.25%) $108.98 $107.19 752.64 K $10.96 B
06/05/2025 $107.26 $108.16 (0.84%) $108.47 $106.47 574.13 K $10.97 B
06/04/2025 $107.36 $106.56 (-0.75%) $108.20 $106.08 813.20 K $10.81 B
06/03/2025 $107.30 $107.21 (-0.08%) $108.03 $106.40 868.40 K $10.87 B
06/02/2025 $105.87 $106.70 (0.78%) $106.82 $103.91 648.92 K $10.82 B
05/30/2025 $104.00 $104.74 (0.71%) $105.46 $103.06 1.33 M $10.62 B
05/29/2025 $104.68 $103.92 (-0.73%) $104.68 $102.70 843.00 K $10.54 B
05/28/2025 $106.00 $104.89 (-1.05%) $106.50 $104.62 736.60 K $10.64 B
05/27/2025 $105.11 $105.63 (0.49%) $106.00 $104.03 743.60 K $10.71 B
05/23/2025 $101.69 $104.07 (2.34%) $104.49 $101.69 633.01 K $10.55 B
05/22/2025 $102.30 $102.09 (-0.21%) $102.96 $101.00 677.00 K $10.35 B
05/21/2025 $104.06 $102.47 (-1.53%) $104.06 $102.31 686.40 K $10.39 B
05/20/2025 $103.79 $104.55 (0.73%) $106.84 $103.79 902.03 K $10.60 B
05/19/2025 $102.12 $103.64 (1.49%) $103.73 $102.12 444.51 K $10.51 B
05/16/2025 $103.97 $103.97 (0%) $104.29 $102.91 569.30 K $10.54 B
05/15/2025 $102.46 $103.53 (1.04%) $103.84 $102.07 509.46 K $10.50 B
05/14/2025 $102.35 $102.62 (0.26%) $103.12 $101.06 737.00 K $10.41 B
05/13/2025 $101.02 $102.42 (1.39%) $102.87 $100.56 940.42 K $10.39 B
05/12/2025 $102.81 $100.17 (-2.57%) $102.81 $99.13 902.30 K $10.16 B
05/09/2025 $101.29 $101.24 (-0.05%) $101.75 $99.88 628.80 K $10.27 B
05/08/2025 $102.48 $100.10 (-2.32%) $102.96 $99.51 1.16 M $10.15 B
05/07/2025 $100.70 $101.38 (0.68%) $102.24 $100.03 1.20 M $10.28 B
05/06/2025 $101.52 $100.44 (-1.06%) $101.52 $99.13 1.14 M $10.18 B
05/05/2025 $99.94 $101.60 (1.66%) $101.70 $99.10 1.20 M $10.30 B
05/02/2025 $99.40 $100.73 (1.34%) $101.13 $98.95 957.90 K $10.21 B
05/01/2025 $96.42 $97.80 (1.43%) $100.89 $96.42 1.72 M $9.92 B
04/30/2025 $97.73 $97.20 (-0.54%) $98.29 $94.15 1.74 M $9.86 B
04/29/2025 $97.08 $98.53 (1.49%) $99.24 $96.91 1.17 M $9.99 B
04/28/2025 $98.49 $98.74 (0.25%) $99.14 $96.66 968.24 K $10.01 B
04/25/2025 $98.38 $98.71 (0.34%) $99.13 $97.35 505.70 K $9.63 B
04/24/2025 $97.57 $98.91 (1.37%) $99.52 $97.14 719.51 K $9.65 B
04/23/2025 $97.37 $96.92 (-0.46%) $98.62 $95.38 821.70 K $9.46 B
04/22/2025 $94.66 $95.60 (0.99%) $96.12 $94.38 749.65 K $9.33 B
04/21/2025 $96.36 $92.92 (-3.57%) $96.50 $91.33 795.60 K $9.07 B
04/17/2025 $95.98 $96.95 (1.01%) $98.40 $95.83 887.94 K $9.46 B
04/16/2025 $95.33 $95.56 (0.24%) $96.69 $94.74 943.01 K $9.33 B
04/15/2025 $94.85 $95.58 (0.77%) $96.73 $94.72 859.92 K $9.33 B
04/14/2025 $94.92 $94.32 (-0.63%) $94.95 $93.38 820.62 K $9.21 B
04/11/2025 $90.08 $92.78 (3%) $93.31 $88.78 1.03 M $9.06 B
04/10/2025 $90.49 $90.05 (-0.49%) $92.36 $87.64 874.20 K $8.79 B
04/09/2025 $87.76 $93.05 (6.03%) $94.75 $84.45 1.41 M $9.08 B
04/08/2025 $92.86 $88.73 (-4.45%) $93.12 $87.21 1.50 M $8.66 B
04/07/2025 $84.00 $88.63 (5.51%) $94.03 $83.30 1.92 M $8.65 B
04/04/2025 $94.16 $87.23 (-7.36%) $94.16 $84.21 2.58 M $8.51 B
04/03/2025 $94.96 $94.61 (-0.37%) $97.77 $94.30 1.15 M $9.23 B