-
5 DAY PERFORMANCE
-1.93% -
1 MONTH PERFORMANCE
+1.66% -
3 MONTH PERFORMANCE
+9.46% -
6 MONTH PERFORMANCE
+27.25% -
YEAR-TO-DATE PERFORMANCE
+41.88% -
1 YEAR PERFORMANCE
+45.85%
DT Midstream, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $73.00 | $73.86 (1.18%) | $74.29 | $72.69 | 407,949 | $7.17 B |
| 08/13/2024 | $72.83 | $73.04 (0.29%) | $73.44 | $71.97 | 387,600 | $7.09 B |
| 08/12/2024 | $73.34 | $72.48 (-1.17%) | $73.85 | $72.38 | 443,000 | $7.04 B |
| 08/09/2024 | $74.22 | $73.41 (-1.09%) | $74.24 | $73.16 | 366,100 | $7.13 B |
| 08/08/2024 | $72.25 | $74.20 (2.7%) | $74.22 | $72.14 | 551,900 | $7.20 B |
| 08/07/2024 | $72.99 | $72.12 (-1.19%) | $73.53 | $72.09 | 571,500 | $7.00 B |
| 08/06/2024 | $71.39 | $72.20 (1.13%) | $73.14 | $70.91 | 966,800 | $7.01 B |
| 08/05/2024 | $71.24 | $70.85 (-0.55%) | $72.13 | $69.82 | 836,453 | $6.88 B |
| 08/02/2024 | $74.46 | $72.85 (-2.16%) | $74.67 | $72.11 | 674,800 | $7.07 B |
| 08/01/2024 | $75.65 | $74.86 (-1.04%) | $76.01 | $74.43 | 681,847 | $7.27 B |
| 07/31/2024 | $75.39 | $75.36 (-0.04%) | $76.35 | $74.42 | 1.02 M | $7.32 B |
| 07/30/2024 | $73.41 | $74.65 (1.69%) | $75.79 | $70.43 | 1.08 M | $7.25 B |
| 07/29/2024 | $73.72 | $74.22 (0.68%) | $74.26 | $73.46 | 698,212 | $7.21 B |
| 07/26/2024 | $74.48 | $73.74 (-0.99%) | $74.66 | $73.51 | 904,932 | $7.15 B |
| 07/25/2024 | $74.90 | $74.30 (-0.8%) | $74.95 | $74.23 | 919,400 | $7.21 B |
| 07/24/2024 | $75.69 | $74.65 (-1.37%) | $76.01 | $74.39 | 675,421 | $7.24 B |
| 07/23/2024 | $75.50 | $75.47 (-0.04%) | $75.73 | $75.06 | 1.18 M | $7.32 B |
| 07/22/2024 | $73.38 | $75.54 (2.94%) | $75.57 | $73.31 | 962,700 | $7.33 B |
| 07/19/2024 | $73.47 | $73.84 (0.5%) | $74.30 | $73.06 | 845,250 | $7.16 B |
| 07/18/2024 | $71.11 | $73.16 (2.88%) | $73.27 | $71.11 | 740,200 | $7.10 B |
| 07/17/2024 | $71.37 | $71.22 (-0.21%) | $71.90 | $70.98 | 639,135 | $6.91 B |
| 07/16/2024 | $71.10 | $71.10 (0%) | $71.33 | $70.54 | 389,300 | $6.90 B |
| 07/15/2024 | $71.38 | $70.96 (-0.59%) | $71.76 | $70.89 | 420,032 | $6.88 B |
| 07/12/2024 | $70.96 | $70.91 (-0.07%) | $71.40 | $70.72 | 401,725 | $6.88 B |
| 07/11/2024 | $70.66 | $70.63 (-0.04%) | $71.31 | $70.15 | 652,500 | $6.85 B |
| 07/10/2024 | $69.59 | $70.68 (1.57%) | $70.70 | $69.27 | 865,027 | $6.86 B |
| 07/09/2024 | $69.13 | $69.52 (0.56%) | $69.86 | $68.88 | 725,800 | $6.74 B |
| 07/08/2024 | $69.69 | $69.34 (-0.5%) | $69.97 | $69.22 | 513,900 | $6.73 B |
| 07/05/2024 | $69.90 | $69.69 (-0.3%) | $70.10 | $69.22 | 870,106 | $6.76 B |
| 07/03/2024 | $69.79 | $70.19 (0.57%) | $70.49 | $69.79 | 460,910 | $6.81 B |
| 07/02/2024 | $70.65 | $69.84 (-1.15%) | $70.65 | $69.56 | 607,445 | $6.77 B |
| 07/01/2024 | $71.09 | $70.22 (-1.22%) | $71.25 | $70.11 | 587,341 | $6.81 B |
| 06/28/2024 | $71.22 | $71.03 (-0.27%) | $71.85 | $70.53 | 946,900 | $6.89 B |