5 DAY PERFORMANCE
+2.41%
1 MONTH PERFORMANCE
+7.64%
3 MONTH PERFORMANCE
+25.43%
6 MONTH PERFORMANCE
+52.74%
YEAR-TO-DATE PERFORMANCE
+8.93%
1 YEAR PERFORMANCE
+99.36%
DT Midstream, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $105.30 | $108.32 (2.87%) | $109.10 | $105.30 | 878,745 | $10.52 B |
| 01/13/2025 | $103.21 | $105.25 (1.98%) | $105.44 | $103.10 | 1.10 M | $10.22 B |
| 01/10/2025 | $105.49 | $103.49 (-1.9%) | $106.29 | $103.08 | 817,105 | $10.05 B |
| 01/08/2025 | $103.20 | $105.76 (2.48%) | $105.99 | $102.73 | 863,136 | $10.27 B |
| 01/07/2025 | $103.29 | $103.49 (0.19%) | $104.44 | $102.04 | 591,308 | $10.05 B |
| 01/06/2025 | $104.33 | $103.12 (-1.16%) | $105.22 | $102.73 | 721,000 | $10.01 B |
| 01/03/2025 | $102.50 | $103.58 (1.05%) | $104.57 | $102.34 | 798,104 | $10.06 B |
| 01/02/2025 | $100.19 | $101.75 (1.56%) | $102.31 | $99.62 | 699,938 | $9.88 B |
| 12/31/2024 | $100.47 | $99.43 (-1.04%) | $100.77 | $98.81 | 572,618 | $9.65 B |
| 12/30/2024 | $99.94 | $100.11 (0.17%) | $100.78 | $98.65 | 397,300 | $9.72 B |
| 12/27/2024 | $100.24 | $99.99 (-0.25%) | $100.65 | $98.62 | 425,100 | $9.71 B |
| 12/26/2024 | $102.33 | $100.55 (-1.74%) | $102.33 | $100.00 | 462,900 | $9.76 B |
| 12/24/2024 | $102.13 | $102.48 (0.34%) | $102.75 | $101.58 | 259,500 | $9.95 B |
| 12/23/2024 | $100.30 | $101.58 (1.28%) | $101.77 | $99.23 | 978,833 | $9.86 B |
| 12/20/2024 | $97.55 | $100.91 (3.44%) | $101.45 | $97.29 | 5.65 M | $9.80 B |
| 12/19/2024 | $98.30 | $97.53 (-0.78%) | $99.49 | $96.86 | 1.16 M | $9.47 B |
| 12/18/2024 | $98.32 | $95.41 (-2.96%) | $99.00 | $95.35 | 881,513 | $9.26 B |
| 12/17/2024 | $98.48 | $98.70 (0.22%) | $99.09 | $96.46 | 933,600 | $9.58 B |
| 12/16/2024 | $99.97 | $99.32 (-0.65%) | $101.22 | $99.22 | 696,800 | $9.64 B |
| 12/13/2024 | $101.49 | $100.62 (-0.86%) | $101.93 | $100.45 | 720,000 | $9.77 B |
| 12/12/2024 | $101.57 | $101.64 (0.07%) | $102.69 | $101.46 | 920,222 | $9.87 B |
| 12/11/2024 | $98.77 | $101.50 (2.76%) | $102.29 | $98.30 | 911,651 | $9.86 B |
| 12/10/2024 | $99.38 | $98.23 (-1.16%) | $100.55 | $98.09 | 699,400 | $9.54 B |
| 12/09/2024 | $103.57 | $98.65 (-4.75%) | $103.77 | $98.54 | 720,533 | $9.58 B |
| 12/06/2024 | $103.99 | $102.93 (-1.02%) | $104.77 | $102.45 | 639,420 | $9.99 B |
| 12/05/2024 | $102.30 | $104.27 (1.93%) | $104.81 | $101.57 | 639,739 | $10.12 B |
| 12/04/2024 | $102.85 | $101.87 (-0.95%) | $103.13 | $100.98 | 850,444 | $9.89 B |
| 12/03/2024 | $102.78 | $102.76 (-0.02%) | $103.03 | $101.62 | 1.24 M | $9.98 B |
| 12/02/2024 | $106.00 | $102.17 (-3.61%) | $106.00 | $101.78 | 954,200 | $9.92 B |
| 11/29/2024 | $106.61 | $106.12 (-0.46%) | $107.15 | $105.78 | 507,600 | $10.30 B |
| 11/27/2024 | $106.50 | $105.81 (-0.65%) | $106.63 | $105.22 | 946,507 | $10.27 B |
| 11/26/2024 | $106.09 | $106.75 (0.62%) | $107.09 | $105.30 | 921,809 | $10.37 B |
| 11/25/2024 | $109.12 | $105.73 (-3.11%) | $109.38 | $105.03 | 1.49 M | $10.27 B |
| 11/22/2024 | $108.62 | $108.56 (-0.06%) | $109.85 | $107.52 | 902,837 | $10.54 B |
| 11/21/2024 | $103.93 | $108.41 (4.31%) | $108.56 | $103.93 | 1.55 M | $10.53 B |
| 11/20/2024 | $101.45 | $102.73 (1.26%) | $102.82 | $100.60 | 3.00 M | $9.98 B |
| 11/19/2024 | $101.34 | $103.03 (1.67%) | $103.51 | $101.20 | 1.53 M | $10.00 B |
| 11/18/2024 | $101.03 | $101.97 (0.93%) | $102.81 | $100.01 | 969,344 | $9.90 B |
| 11/15/2024 | $98.97 | $100.79 (1.84%) | $100.89 | $97.96 | 754,335 | $9.79 B |
| 11/14/2024 | $98.31 | $99.51 (1.22%) | $99.57 | $98.05 | 709,537 | $9.66 B |
| 11/13/2024 | $100.04 | $98.20 (-1.84%) | $100.25 | $98.16 | 683,411 | $9.54 B |
| 11/12/2024 | $98.82 | $99.76 (0.95%) | $100.34 | $98.82 | 598,508 | $9.69 B |
| 11/11/2024 | $98.48 | $99.82 (1.36%) | $100.97 | $98.28 | 698,100 | $9.69 B |
| 11/08/2024 | $97.54 | $97.89 (0.36%) | $98.14 | $96.70 | 851,100 | $9.51 B |
| 11/07/2024 | $95.80 | $97.03 (1.28%) | $97.69 | $94.57 | 1.08 M | $9.42 B |
| 11/06/2024 | $94.83 | $96.16 (1.4%) | $96.67 | $93.98 | 1.14 M | $9.34 B |
| 11/05/2024 | $90.18 | $92.23 (2.27%) | $92.47 | $90.06 | 705,000 | $8.96 B |
| 11/04/2024 | $89.24 | $89.87 (0.71%) | $89.93 | $88.74 | 480,400 | $8.73 B |
| 11/01/2024 | $90.65 | $88.96 (-1.86%) | $90.91 | $88.78 | 776,014 | $8.64 B |
| 10/31/2024 | $91.00 | $90.15 (-0.93%) | $91.39 | $90.07 | 685,400 | $8.75 B |
| 10/30/2024 | $88.30 | $90.93 (2.98%) | $91.50 | $88.30 | 1.08 M | $8.83 B |
| 10/29/2024 | $86.74 | $89.30 (2.95%) | $89.32 | $85.30 | 1.25 M | $8.67 B |
| 10/28/2024 | $86.70 | $87.42 (0.83%) | $87.61 | $86.39 | 634,930 | $8.49 B |
| 10/25/2024 | $87.71 | $87.39 (-0.36%) | $88.22 | $86.84 | 507,939 | $8.49 B |
| 10/24/2024 | $87.43 | $87.95 (0.59%) | $87.98 | $86.92 | 407,028 | $8.54 B |
| 10/23/2024 | $87.01 | $87.20 (0.22%) | $87.41 | $86.57 | 476,903 | $8.47 B |
| 10/22/2024 | $86.80 | $87.01 (0.24%) | $87.40 | $86.08 | 688,600 | $8.45 B |
| 10/21/2024 | $87.20 | $86.93 (-0.31%) | $87.21 | $86.26 | 613,527 | $8.44 B |
| 10/18/2024 | $86.11 | $87.09 (1.14%) | $87.12 | $85.50 | 481,142 | $8.46 B |
| 10/17/2024 | $87.05 | $86.26 (-0.91%) | $87.45 | $86.12 | 393,927 | $8.38 B |
| 10/16/2024 | $86.05 | $86.53 (0.56%) | $87.44 | $85.70 | 605,201 | $8.40 B |
| 10/15/2024 | $85.58 | $85.58 (0%) | $86.39 | $85.34 | 456,787 | $8.31 B |
| 10/14/2024 | $85.87 | $86.35 (0.56%) | $86.82 | $85.38 | 465,700 | $8.38 B |