5 DAY PERFORMANCE
-1.56%
1 MONTH PERFORMANCE
+0.42%
3 MONTH PERFORMANCE
-5.30%
6 MONTH PERFORMANCE
+6.86%
YEAR-TO-DATE PERFORMANCE
-2.27%
1 YEAR PERFORMANCE
+56.22%
DT Midstream, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 968,239 | $10.01 B |
| 04/25/2025 | $98.38 | $98.71 (0.34%) | $99.13 | $97.35 | 505,700 | $9.63 B |
| 04/24/2025 | $97.57 | $98.91 (1.37%) | $99.52 | $97.14 | 719,512 | $9.65 B |
| 04/23/2025 | $97.37 | $96.92 (-0.46%) | $98.62 | $95.38 | 821,700 | $9.46 B |
| 04/22/2025 | $94.66 | $95.60 (0.99%) | $96.12 | $94.38 | 749,647 | $9.33 B |
| 04/21/2025 | $96.36 | $92.92 (-3.57%) | $96.50 | $91.33 | 795,600 | $9.07 B |
| 04/17/2025 | $95.98 | $96.95 (1.01%) | $98.40 | $95.83 | 887,944 | $9.46 B |
| 04/16/2025 | $95.33 | $95.56 (0.24%) | $96.69 | $94.74 | 943,010 | $9.33 B |
| 04/15/2025 | $94.85 | $95.58 (0.77%) | $96.73 | $94.72 | 859,919 | $9.33 B |
| 04/14/2025 | $94.92 | $94.32 (-0.63%) | $94.95 | $93.38 | 820,618 | $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 | 874,200 | $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 |
| 04/02/2025 | $96.92 | $99.50 (2.66%) | $99.64 | $96.15 | 892,298 | $9.71 B |
| 04/01/2025 | $95.64 | $98.08 (2.55%) | $98.09 | $94.82 | 1.09 M | $9.57 B |
| 03/31/2025 | $95.71 | $96.48 (0.8%) | $96.96 | $94.91 | 1.43 M | $9.42 B |
| 03/28/2025 | $96.98 | $96.76 (-0.23%) | $97.67 | $96.02 | 1.14 M | $9.44 B |
| 03/27/2025 | $98.33 | $96.98 (-1.37%) | $98.62 | $96.72 | 833,200 | $9.47 B |
| 03/26/2025 | $101.30 | $98.26 (-3%) | $101.30 | $97.71 | 1.31 M | $9.59 B |
| 03/25/2025 | $100.93 | $100.52 (-0.41%) | $102.12 | $100.36 | 997,500 | $9.81 B |
| 03/24/2025 | $97.88 | $101.00 (3.19%) | $101.34 | $97.52 | 1.40 M | $9.86 B |
| 03/21/2025 | $98.92 | $96.98 (-1.96%) | $99.10 | $96.60 | 4.93 M | $9.47 B |
| 03/20/2025 | $98.49 | $99.25 (0.77%) | $99.72 | $98.03 | 1.29 M | $9.69 B |
| 03/19/2025 | $96.98 | $98.71 (1.78%) | $99.21 | $96.50 | 1.10 M | $9.63 B |
| 03/18/2025 | $96.69 | $96.08 (-0.63%) | $97.21 | $95.64 | 851,917 | $9.38 B |
| 03/17/2025 | $94.72 | $96.79 (2.19%) | $97.61 | $94.41 | 799,011 | $9.45 B |
| 03/14/2025 | $94.42 | $95.79 (1.45%) | $96.18 | $93.21 | 1.16 M | $9.35 B |
| 03/13/2025 | $93.59 | $93.33 (-0.28%) | $94.01 | $92.16 | 953,700 | $9.11 B |
| 03/12/2025 | $91.98 | $93.43 (1.58%) | $95.05 | $91.40 | 1.52 M | $9.12 B |
| 03/11/2025 | $86.79 | $89.90 (3.58%) | $91.02 | $86.79 | 1.59 M | $8.77 B |
| 03/10/2025 | $88.13 | $86.95 (-1.34%) | $88.13 | $85.49 | 2.05 M | $8.49 B |
| 03/07/2025 | $90.00 | $88.13 (-2.08%) | $90.39 | $86.01 | 2.42 M | $8.60 B |
| 03/06/2025 | $92.86 | $89.65 (-3.46%) | $92.86 | $89.30 | 1.09 M | $8.75 B |
| 03/05/2025 | $92.79 | $93.62 (0.89%) | $94.07 | $91.49 | 1.29 M | $9.14 B |
| 03/04/2025 | $93.74 | $93.24 (-0.53%) | $95.26 | $91.38 | 1.46 M | $9.10 B |
| 03/03/2025 | $96.54 | $94.59 (-2.02%) | $97.78 | $93.39 | 1.32 M | $9.23 B |
| 02/28/2025 | $93.04 | $96.09 (3.28%) | $96.26 | $92.68 | 2.06 M | $9.38 B |
| 02/27/2025 | $93.77 | $92.93 (-0.9%) | $94.69 | $91.80 | 1.77 M | $9.07 B |
| 02/26/2025 | $96.93 | $94.91 (-2.08%) | $97.50 | $93.23 | 2.81 M | $9.26 B |
| 02/25/2025 | $96.06 | $95.80 (-0.27%) | $96.80 | $92.50 | 1.45 M | $9.35 B |
| 02/24/2025 | $98.71 | $96.99 (-1.74%) | $99.22 | $94.99 | 1.29 M | $9.47 B |
| 02/21/2025 | $100.29 | $98.52 (-1.76%) | $100.79 | $97.56 | 1.02 M | $9.57 B |
| 02/20/2025 | $101.27 | $100.01 (-1.24%) | $101.59 | $98.83 | 1.06 M | $9.71 B |
| 02/19/2025 | $101.53 | $101.92 (0.38%) | $103.08 | $101.12 | 567,921 | $9.90 B |
| 02/18/2025 | $100.48 | $101.51 (1.03%) | $102.23 | $100.04 | 714,448 | $9.86 B |
| 02/14/2025 | $101.46 | $100.16 (-1.28%) | $101.87 | $99.74 | 635,530 | $9.73 B |
| 02/13/2025 | $98.64 | $101.46 (2.86%) | $101.54 | $98.22 | 755,429 | $9.85 B |
| 02/12/2025 | $98.52 | $98.75 (0.23%) | $100.47 | $98.10 | 618,839 | $9.59 B |
| 02/11/2025 | $101.32 | $99.95 (-1.35%) | $101.32 | $97.01 | 787,700 | $9.71 B |
| 02/10/2025 | $102.07 | $101.58 (-0.48%) | $103.41 | $101.02 | 667,500 | $9.86 B |
| 02/07/2025 | $101.69 | $101.80 (0.11%) | $102.38 | $100.44 | 595,300 | $9.88 B |
| 02/06/2025 | $103.20 | $101.26 (-1.88%) | $103.65 | $100.52 | 743,004 | $9.83 B |
| 02/05/2025 | $101.87 | $103.23 (1.34%) | $104.20 | $101.72 | 757,600 | $10.02 B |
| 02/04/2025 | $101.05 | $101.32 (0.27%) | $102.01 | $100.01 | 688,400 | $9.84 B |
| 02/03/2025 | $99.65 | $101.65 (2.01%) | $102.42 | $99.12 | 906,982 | $9.87 B |
| 01/31/2025 | $102.81 | $101.08 (-1.68%) | $102.91 | $100.81 | 1.64 M | $9.81 B |
| 01/30/2025 | $102.50 | $102.61 (0.11%) | $103.25 | $101.17 | 954,100 | $9.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
