-
5 DAY PERFORMANCE
+1.64% -
1 MONTH PERFORMANCE
+16.27% -
3 MONTH PERFORMANCE
+33.72% -
6 MONTH PERFORMANCE
+49.65% -
YEAR-TO-DATE PERFORMANCE
+81.57% -
1 YEAR PERFORMANCE
+76.89%
DT Midstream, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $83.99 | $85.87 (2.24%) | $85.91 | $83.60 | 917,700 | $8.34 B |
| 10/10/2024 | $84.23 | $83.75 (-0.57%) | $84.23 | $83.36 | 407,600 | $8.13 B |
| 10/09/2024 | $82.94 | $84.03 (1.31%) | $84.23 | $82.94 | 297,900 | $8.16 B |
| 10/08/2024 | $83.73 | $83.44 (-0.35%) | $83.76 | $82.39 | 319,040 | $8.10 B |
| 10/07/2024 | $83.65 | $83.76 (0.13%) | $84.07 | $83.46 | 403,402 | $8.13 B |
| 10/04/2024 | $83.62 | $84.05 (0.51%) | $84.19 | $83.26 | 442,423 | $8.16 B |
| 10/03/2024 | $81.69 | $82.76 (1.31%) | $83.39 | $81.10 | 456,400 | $8.04 B |
| 10/02/2024 | $79.32 | $81.48 (2.72%) | $81.54 | $77.93 | 589,736 | $7.91 B |
| 10/01/2024 | $78.47 | $78.85 (0.48%) | $79.09 | $78.12 | 497,927 | $7.66 B |
| 09/30/2024 | $77.91 | $78.66 (0.96%) | $78.75 | $76.91 | 507,900 | $7.64 B |
| 09/27/2024 | $78.35 | $77.76 (-0.75%) | $78.60 | $77.39 | 667,100 | $7.55 B |
| 09/26/2024 | $78.41 | $78.31 (-0.13%) | $78.95 | $77.68 | 646,300 | $7.60 B |
| 09/25/2024 | $79.11 | $79.19 (0.1%) | $79.31 | $78.50 | 619,000 | $7.69 B |
| 09/24/2024 | $79.56 | $79.06 (-0.63%) | $79.73 | $78.60 | 555,800 | $7.68 B |
| 09/23/2024 | $77.72 | $79.28 (2.01%) | $79.30 | $77.65 | 718,800 | $7.70 B |
| 09/20/2024 | $76.45 | $77.82 (1.79%) | $77.97 | $76.13 | 2.15 M | $7.56 B |
| 09/19/2024 | $77.98 | $76.58 (-1.8%) | $77.98 | $76.58 | 609,400 | $7.44 B |
| 09/18/2024 | $77.77 | $77.28 (-0.63%) | $78.55 | $77.13 | 438,200 | $7.50 B |
| 09/17/2024 | $77.24 | $77.56 (0.41%) | $78.22 | $77.24 | 535,800 | $7.53 B |
| 09/16/2024 | $76.63 | $77.28 (0.85%) | $77.54 | $76.12 | 439,622 | $7.50 B |
| 09/13/2024 | $75.88 | $76.80 (1.21%) | $76.86 | $75.56 | 496,263 | $7.46 B |
| 09/12/2024 | $74.85 | $75.52 (0.9%) | $76.20 | $74.46 | 524,330 | $7.33 B |
| 09/11/2024 | $74.59 | $74.49 (-0.13%) | $74.88 | $73.52 | 573,500 | $7.23 B |
| 09/10/2024 | $74.95 | $74.77 (-0.24%) | $75.19 | $74.03 | 354,004 | $7.26 B |
| 09/09/2024 | $75.17 | $74.69 (-0.64%) | $75.67 | $74.36 | 555,700 | $7.25 B |
| 09/06/2024 | $76.76 | $75.12 (-2.14%) | $77.28 | $75.02 | 330,031 | $7.29 B |
| 09/05/2024 | $76.85 | $76.82 (-0.04%) | $77.17 | $75.90 | 580,200 | $7.46 B |
| 09/04/2024 | $77.09 | $76.48 (-0.79%) | $77.41 | $76.42 | 495,125 | $7.43 B |
| 09/03/2024 | $78.02 | $77.16 (-1.1%) | $78.02 | $76.42 | 499,200 | $7.49 B |
| 08/30/2024 | $77.53 | $78.59 (1.37%) | $78.83 | $77.42 | 825,946 | $7.63 B |
| 08/29/2024 | $76.86 | $77.97 (1.44%) | $78.05 | $76.52 | 840,834 | $7.57 B |
| 08/28/2024 | $76.35 | $76.48 (0.17%) | $76.97 | $76.27 | 502,535 | $7.43 B |
| 08/27/2024 | $76.13 | $76.51 (0.5%) | $76.72 | $75.60 | 600,823 | $7.43 B |
| 08/26/2024 | $76.83 | $76.18 (-0.85%) | $77.45 | $76.14 | 414,600 | $7.40 B |
| 08/23/2024 | $76.12 | $76.57 (0.59%) | $76.59 | $75.76 | 446,700 | $7.43 B |
| 08/22/2024 | $75.85 | $75.76 (-0.12%) | $76.43 | $75.69 | 433,603 | $7.36 B |
| 08/21/2024 | $75.50 | $75.77 (0.36%) | $76.06 | $75.08 | 431,500 | $7.36 B |
| 08/20/2024 | $75.87 | $75.43 (-0.58%) | $76.26 | $74.95 | 502,331 | $7.32 B |
| 08/19/2024 | $75.54 | $75.91 (0.49%) | $76.78 | $75.41 | 545,300 | $7.37 B |
| 08/16/2024 | $74.13 | $75.41 (1.73%) | $75.53 | $73.86 | 913,900 | $7.32 B |
| 08/15/2024 | $74.46 | $74.41 (-0.07%) | $74.83 | $73.68 | 495,600 | $7.23 B |