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 |