Dark

DTM
DT Midstream, Inc.
stock NYSE

At Close

May 30, 2025 3:59:50 PM EDT

104.81USD+0.856%(+0.89)1,333,637

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-103.92)0

After-hours

May 30, 2025 4:00:30 PM EDT

104.74USD0.000%(0.00)2,222

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	104.00	105.4600	103.0600	104.74	+0.789%	1,333,637	0.000%
2025-05-29	104.68	104.6800	102.7000	103.92	-0.925%	842,954	+0.789%
2025-05-28	106.00	106.5000	104.6200	104.89	-0.701%	736,573	-0.143%
2025-05-27	105.11	106.0000	104.0300	105.63	+1.499%	743,573	-0.843%
2025-05-23	101.69	104.4900	101.6900	104.07	+1.939%	633,014	+0.644%
2025-05-22	102.30	102.9600	101.0000	102.09	-0.371%	676,967	+2.596%
2025-05-21	104.06	104.0600	102.3100	102.47	-1.989%	686,389	+2.215%
2025-05-20	103.79	106.8400	103.7900	104.55	+0.878%	902,032	+0.182%
2025-05-19	102.12	103.7300	102.1200	103.64	-0.317%	444,508	+1.061%
2025-05-16	103.97	104.2900	102.9100	103.97	+0.425%	569,298	+0.741%
2025-05-15	102.46	103.8400	102.0700	103.53	+0.887%	509,464	+1.169%
2025-05-14	102.35	103.1200	101.0600	102.62	+0.195%	736,962	+2.066%
2025-05-13	101.02	102.8700	100.5600	102.42	+2.246%	940,417	+2.265%
2025-05-12	102.81	102.8100	99.1300	100.17	-1.057%	902,301	+4.562%
2025-05-09	101.29	101.7500	99.8800	101.24	+1.139%	628,767	+3.457%
2025-05-08	102.48	102.9580	99.5100	100.10	-1.263%	1,159,712	+4.635%
2025-05-07	100.70	102.2350	100.0300	101.38	+0.936%	1,201,769	+3.314%
2025-05-06	101.52	101.5200	99.1300	100.44	-1.142%	1,144,891	+4.281%
2025-05-05	99.94	101.7000	99.1000	101.60	+0.864%	1,203,648	+3.091%
2025-05-02	99.40	101.1250	98.9500	100.73	+2.996%	957,872	+3.981%
2025-05-01	96.42	100.8900	96.4200	97.80	+0.617%	1,723,775	+7.096%
2025-04-30	97.73	98.2850	94.1502	97.20	-1.350%	1,742,408	+7.757%
2025-04-29	97.08	99.2400	96.9050	98.53	-0.213%	1,174,492	+6.303%
2025-04-28	98.49	99.1400	96.6600	98.74	+0.030%	968,239	+6.077%
2025-04-25	98.38	99.1318	97.3500	98.71	-0.202%	505,686	+6.109%
2025-04-24	97.57	99.5200	97.1400	98.91	+2.053%	719,512	+5.894%
2025-04-23	97.37	98.6200	95.3800	96.92	+1.381%	821,684	+8.069%
2025-04-22	94.66	96.1200	94.3819	95.60	+2.884%	749,647	+9.561%
2025-04-21	96.36	96.5000	91.3300	92.92	-4.157%	795,578	+12.721%
2025-04-17	95.98	98.4000	95.8300	96.95	+1.455%	887,944	+8.035%
2025-04-16	95.33	96.6900	94.7400	95.56	-0.021%	943,010	+9.607%
2025-04-15	94.85	96.7300	94.7150	95.58	+1.336%	859,919	+9.584%
2025-04-14	94.92	94.9450	93.3800	94.32	+1.660%	820,618	+11.047%
2025-04-11	90.08	93.3100	88.7842	92.78	+3.032%	1,030,745	+12.891%
2025-04-10	90.49	92.3600	87.6400	90.05	-3.224%	874,162	+16.313%
2025-04-09	87.76	94.7475	84.4450	93.05	+4.869%	1,407,265	+12.563%
2025-04-08	92.86	93.1226	87.2075	88.73	+0.113%	1,498,027	+18.044%
2025-04-07	84.00	94.0300	83.3000	88.63	+1.605%	1,917,372	+18.177%
2025-04-04	94.16	94.1600	84.2100	87.23	-7.800%	2,576,287	+20.073%
2025-04-03	94.96	97.7700	94.3000	94.61	-4.915%	1,146,761	+10.707%
2025-04-02	96.92	99.6400	96.1500	99.50	+1.448%	892,298	+5.266%
2025-04-01	95.64	98.0900	94.8200	98.08	+1.658%	1,091,308	+6.790%
2025-03-31	95.71	96.9600	94.9050	96.48	-0.289%	1,429,275	+8.561%
2025-03-28	96.98	97.6700	96.0200	96.76	-0.227%	1,143,944	+8.247%
2025-03-27	98.33	98.6200	96.7200	96.98	-1.303%	833,169	+8.002%
2025-03-26	101.30	101.3000	97.7100	98.26	-2.248%	1,304,174	+6.595%
2025-03-25	100.93	102.1200	100.3550	100.52	-0.475%	976,621	+4.198%
2025-03-24	97.88	101.3400	97.5200	101.00	+4.145%	1,366,701	+3.703%
2025-03-21	98.92	99.1000	96.6000	96.98	-2.287%	4,776,558	+8.002%
2025-03-20	98.49	99.7200	98.0300	99.25	+0.547%	1,066,775	+5.531%
2025-03-19	96.98	99.2100	96.5000	98.71	+2.737%	1,087,241	+6.109%
2025-03-18	96.69	97.2099	95.6400	96.08	-0.734%	838,410	+9.013%
2025-03-17	94.72	97.6100	94.4100	96.79	+1.044%	788,103	+8.214%
2025-03-14	94.42	96.1800	93.2063	95.79	+2.636%	1,141,325	+9.343%
2025-03-13	93.59	94.0100	92.1550	93.33	-0.107%	930,559	+12.225%
2025-03-12	91.98	95.0500	91.4000	93.43	+3.927%	1,486,506	+12.105%
2025-03-11	86.79	91.0200	86.7900	89.90	+3.393%	1,577,742	+16.507%
2025-03-10	88.13	88.1300	85.4900	86.95	-1.339%	2,011,115	+20.460%
2025-03-07	90.00	90.3900	86.0100	88.13	-1.695%	2,398,128	+18.847%
2025-03-06	92.86	92.8600	89.3000	89.65	-4.241%	1,084,337	+16.832%
2025-03-05	92.79	94.0700	91.4900	93.62	+0.408%	1,255,091	+11.878%
2025-03-04	93.74	95.2550	91.3800	93.24	-1.427%	1,438,367	+12.334%
2025-03-03	96.54	97.7800	93.3900	94.59	-1.561%	1,307,714	+10.731%
2025-02-28	93.04	96.2600	92.6800	96.09	+3.400%	2,023,114	+9.002%
2025-02-27	93.77	94.6900	91.8000	92.93	-2.086%	1,761,978	+12.708%
2025-02-26	96.93	97.4950	93.2300	94.91	-0.929%	2,788,803	+10.357%
2025-02-25	96.06	96.8000	92.5000	95.80	-1.227%	1,417,248	+9.332%
2025-02-24	98.71	99.2200	94.9850	96.99	-1.553%	1,216,758	+7.991%
2025-02-21	100.29	100.7900	97.5600	98.52	-1.490%	984,389	+6.313%
2025-02-20	101.27	101.5850	98.8300	100.01	-1.874%	1,051,782	+4.730%
2025-02-19	101.53	103.0800	101.1239	101.92	+0.404%	536,126	+2.767%
2025-02-18	100.48	102.2300	100.0400	101.51	+1.348%	694,642	+3.182%
2025-02-14	101.46	101.8700	99.7400	100.16	-1.281%	610,915	+4.573%
2025-02-13	98.64	101.5400	98.2200	101.46	+2.744%	733,005	+3.233%
2025-02-12	98.52	100.4700	98.1000	98.75	-1.201%	609,083	+6.066%
2025-02-11	101.32	101.3200	97.0147	99.95	-1.605%	780,806	+4.792%
2025-02-10	102.07	103.4100	101.0200	101.58	-0.216%	642,671	+3.111%
2025-02-07	101.69	102.3800	100.4400	101.80	+0.533%	587,055	+2.888%
2025-02-06	103.20	103.6500	100.5200	101.26	-1.908%	731,423	+3.437%
2025-02-05	101.87	104.2000	101.7200	103.23	+1.885%	749,165	+1.463%
2025-02-04	101.05	102.0100	100.0100	101.32	-0.325%	679,373	+3.375%
2025-02-03	99.65	102.4200	99.1200	101.65	+0.564%	874,865	+3.040%
2025-01-31	102.81	102.9100	100.8100	101.08	-1.491%	1,347,066	+3.621%
2025-01-30	102.50	103.2500	101.1676	102.61	+2.039%	949,205	+2.076%
2025-01-29	99.46	102.0400	98.9750	100.56	+1.576%	1,170,018	+4.157%
2025-01-28	98.25	99.5500	95.4500	99.00	+1.518%	1,589,497	+5.798%
2025-01-27	108.50	108.5500	96.8800	97.52	-12.467%	2,217,046	+7.404%
2025-01-24	110.92	111.7300	110.6300	111.41	+0.054%	660,301	-5.987%
2025-01-23	112.06	112.3500	110.8500	111.35	+0.135%	876,201	-5.936%
2025-01-22	114.31	114.5000	110.9000	111.20	-2.242%	823,348	-5.809%
2025-01-21	113.04	114.2800	112.6400	113.75	+1.129%	679,794	-7.921%
2025-01-17	111.44	112.8600	111.2800	112.48	+0.187%	697,673	-6.881%
2025-01-16	108.59	112.7300	108.5700	112.27	+3.123%	926,876	-6.707%
2025-01-15	109.49	110.2900	108.6900	108.87	+0.508%	912,136	-3.794%
2025-01-14	105.30	109.1000	105.3000	108.32	+2.917%	856,834	-3.305%
2025-01-13	103.21	105.4350	103.1000	105.25	+1.701%	1,062,385	-0.485%
2025-01-10	105.49	106.2900	103.0771	103.49	-2.146%	793,650	+1.208%
2025-01-08	103.20	105.9900	102.7300	105.76	+2.193%	830,153	-0.964%
2025-01-07	103.29	104.4400	102.0400	103.49	+0.359%	564,272	+1.208%
2025-01-06	104.33	105.2150	102.7300	103.12	-0.444%	709,358	+1.571%
2025-01-03	102.50	104.5700	102.3400	103.58	+1.799%	784,987	+1.120%
2025-01-02	100.19	102.3100	99.6200	101.75	+2.333%	686,890	+2.939%
2024-12-31	100.47	100.7650	98.8100	99.43	-0.679%	539,227	+5.340%
2024-12-30	99.94	100.7800	98.6500	100.11	+0.120%	383,755	+4.625%
2024-12-27	100.24	100.6500	98.6200	99.99	-0.557%	419,971	+4.750%
2024-12-26	102.33	102.3300	100.0000	100.55	-1.883%	442,761	+4.167%
2024-12-24	102.13	102.7500	101.5800	102.48	+0.886%	259,152	+2.205%
2024-12-23	100.30	101.7700	99.2250	101.58	+0.664%	889,918	+3.111%
2024-12-20	97.55	101.4500	97.2900	100.91	+3.466%	5,078,797	+3.795%
2024-12-19	98.30	99.4850	96.8600	97.53	+2.222%	1,146,960	+7.393%
2024-12-18	98.32	99.0000	95.3500	95.41	-3.333%	868,940	+9.779%
2024-12-17	98.48	99.0900	96.4550	98.70	-0.624%	922,150	+6.120%
2024-12-16	99.97	101.2200	99.2200	99.32	-1.292%	667,839	+5.457%
2024-12-13	101.49	101.9300	100.4500	100.62	-1.004%	707,844	+4.095%
2024-12-12	101.57	102.6900	101.4600	101.64	+0.138%	838,895	+3.050%
2024-12-11	98.77	102.2900	98.2950	101.50	+3.329%	895,478	+3.192%
2024-12-10	99.38	100.5500	98.0900	98.23	-0.426%	684,163	+6.627%
2024-12-09	103.57	103.7749	98.5400	98.65	-4.158%	696,184	+6.173%
2024-12-06	103.99	104.7716	102.4450	102.93	-1.285%	629,556	+1.758%
2024-12-05	102.30	104.8100	101.5700	104.27	+2.356%	610,984	+0.451%
2024-12-04	102.85	103.1300	100.9800	101.87	-0.866%	835,574	+2.817%
2024-12-03	102.78	103.0300	101.6200	102.76	+0.577%	1,207,823	+1.927%
2024-12-02	106.00	106.0000	101.7750	102.17	-3.722%	940,253	+2.515%
2024-11-29	106.61	107.1500	105.7800	106.12	+0.293%	493,359	-1.300%
2024-11-27	106.50	106.6300	105.2200	105.81	-0.881%	809,818	-1.011%
2024-11-26	106.09	107.0900	105.2950	106.75	+0.965%	901,762	-1.883%
2024-11-25	109.12	109.3800	105.0300	105.73	-2.607%	1,451,337	-0.936%
2024-11-22	108.62	109.8460	107.5200	108.56	+0.138%	853,680	-3.519%
2024-11-21	103.93	108.5600	103.9300	108.41	+5.529%	1,538,041	-3.385%
2024-11-20	101.45	102.8200	100.6000	102.73	-0.291%	2,945,057	+1.957%
2024-11-19	101.34	103.5100	101.2000	103.03	+1.040%	1,511,648	+1.660%
2024-11-18	101.03	102.8100	100.0100	101.97	+1.171%	948,454	+2.716%
2024-11-15	98.97	100.8900	97.9600	100.79	+1.286%	736,868	+3.919%
2024-11-14	98.31	99.5700	98.0500	99.51	+1.334%	693,909	+5.256%
2024-11-13	100.04	100.2500	98.1600	98.20	-1.564%	674,634	+6.660%
2024-11-12	98.82	100.3400	98.8200	99.76	-0.060%	585,908	+4.992%
2024-11-11	98.48	100.9700	98.2800	99.82	+1.972%	684,235	+4.929%
2024-11-08	97.54	98.1400	96.6950	97.89	+0.886%	670,580	+6.998%
2024-11-07	95.80	97.6900	94.5700	97.03	+0.905%	1,054,724	+7.946%
2024-11-06	94.83	96.6700	93.9800	96.16	+4.261%	1,027,296	+8.923%
2024-11-05	90.18	92.4700	90.0600	92.23	+2.626%	692,303	+13.564%
2024-11-04	89.24	89.9300	88.7400	89.87	+1.023%	470,782	+16.546%
2024-11-01	90.65	90.9100	88.7800	88.96	-1.320%	761,220	+17.738%
2024-10-31	91.00	91.3900	90.0700	90.15	-0.858%	666,648	+16.184%
2024-10-30	88.30	91.5025	88.3000	90.93	+1.825%	1,067,592	+15.188%
2024-10-29	86.74	89.3200	85.3000	89.30	+2.151%	1,204,895	+17.290%
2024-10-28	86.70	87.6100	86.3900	87.42	+0.034%	622,126	+19.812%
2024-10-25	87.71	88.2150	86.8400	87.39	-0.637%	499,069	+19.854%
2024-10-24	87.43	87.9800	86.9150	87.95	+0.860%	378,379	+19.090%
2024-10-23	87.01	87.4050	86.5700	87.20	+0.218%	448,892	+20.115%
2024-10-22	86.80	87.4000	86.0800	87.01	+0.092%	679,222	+20.377%
2024-10-21	87.20	87.2100	86.2600	86.93	-0.184%	602,998	+20.488%
2024-10-18	86.11	87.1200	85.5000	87.09	+0.962%	471,493	+20.266%
2024-10-17	87.05	87.4500	86.1200	86.26	-0.312%	383,314	+21.424%
2024-10-16	86.05	87.4400	85.6967	86.53	+1.110%	595,850	+21.045%
2024-10-15	85.58	86.3900	85.3400	85.58	-0.892%	442,986	+22.388%
2024-10-14	85.87	86.8200	85.3800	86.35	+0.559%	455,829	+21.297%
2024-10-11	83.99	85.9100	83.6000	85.87	+2.531%	903,255	+21.975%
2024-10-10	84.23	84.2300	83.3600	83.75	-0.333%	395,803	+25.063%
2024-10-09	82.94	84.2300	82.9400	84.03	+0.707%	284,481	+24.646%
2024-10-08	83.73	83.7600	82.3900	83.44	-0.382%	303,089	+25.527%
2024-10-07	83.65	84.0700	83.4600	83.76	-0.345%	388,483	+25.048%
2024-10-04	83.62	84.1850	83.2550	84.05	+1.559%	429,632	+24.616%
2024-10-03	81.69	83.3850	81.1000	82.76	+1.571%	447,841	+26.559%
2024-10-02	79.32	81.5400	77.9300	81.48	+3.335%	582,689	+28.547%
2024-10-01	78.47	79.0900	78.1200	78.85	+0.242%	485,618	+32.834%
2024-09-30	77.91	78.7500	76.9100	78.66	+1.157%	492,646	+33.155%
2024-09-27	78.35	78.5950	77.3900	77.76	-0.702%	657,602	+34.697%
2024-09-26	78.41	78.9500	77.6750	78.31	-1.111%	633,982	+33.750%
2024-09-25	79.11	79.3100	78.5000	79.19	+0.164%	613,852	+32.264%
2024-09-24	79.56	79.7300	78.6010	79.06	-0.277%	543,052	+32.482%
2024-09-23	77.72	79.3000	77.6500	79.28	+1.876%	711,576	+32.114%
2024-09-20	76.45	77.9700	76.1250	77.82	+1.619%	1,994,514	+34.593%
2024-09-19	77.98	77.9800	76.5800	76.58	-0.906%	567,791	+36.772%
2024-09-18	77.77	78.5500	77.1300	77.28	-0.361%	430,519	+35.533%
2024-09-17	77.24	78.2200	77.2400	77.56	+0.362%	475,636	+35.044%
2024-09-16	76.63	77.5400	76.1200	77.28	+0.625%	425,477	+35.533%
2024-09-13	75.88	76.8600	75.5600	76.80	+1.695%	488,000	+36.380%
2024-09-12	74.85	76.2000	74.4600	75.52	+1.383%	513,496	+38.692%
2024-09-11	74.59	74.8800	73.5200	74.49	-0.374%	564,203	+40.609%
2024-09-10	74.95	75.1900	74.0300	74.77	+0.107%	337,516	+40.083%
2024-09-09	75.17	75.6700	74.3600	74.69	-0.572%	544,528	+40.233%
2024-09-06	76.76	77.2800	75.0200	75.12	-2.213%	321,259	+39.430%
2024-09-05	76.85	77.1700	75.9000	76.82	+0.445%	568,119	+36.345%
2024-09-04	77.09	77.4100	76.4200	76.48	-0.881%	486,005	+36.951%
2024-09-03	78.02	78.0200	76.4150	77.16	-1.820%	490,003	+35.744%
2024-08-30	77.53	78.8300	77.4150	78.59	+0.795%	755,517	+33.274%
2024-08-29	76.86	78.0500	76.5200	77.97	+1.948%	806,292	+34.334%
2024-08-28	76.35	76.9750	76.2700	76.48	-0.039%	482,532	+36.951%
2024-08-27	76.13	76.7150	75.6000	76.51	+0.433%	590,656	+36.897%
2024-08-26	76.83	77.4500	76.1400	76.18	-0.509%	408,183	+37.490%
2024-08-23	76.12	76.5900	75.7600	76.57	+1.069%	441,251	+36.790%
2024-08-22	75.85	76.4300	75.6900	75.76	-0.013%	427,454	+38.252%
2024-08-21	75.50	76.0550	75.0830	75.77	+0.451%	399,474	+38.234%
2024-08-20	75.87	76.2600	74.9500	75.43	-0.632%	489,099	+38.857%
2024-08-19	75.54	76.7800	75.4100	75.91	+0.663%	535,668	+37.979%
2024-08-16	74.13	75.5300	73.8600	75.41	+1.344%	858,987	+38.894%
2024-08-15	74.46	74.8300	73.6800	74.41	+0.745%	478,718	+40.761%
2024-08-14	73.00	74.2900	72.6900	73.86	+1.123%	399,904	+41.809%
2024-08-13	72.83	73.4400	71.9700	73.04	+0.773%	346,323	+43.401%
2024-08-12	73.34	73.8450	72.3800	72.48	-1.267%	432,502	+44.509%
2024-08-09	74.22	74.2400	73.1600	73.41	-1.065%	346,090	+42.678%
2024-08-08	72.25	74.2200	72.1400	74.20	+2.884%	543,607	+41.159%
2024-08-07	72.99	73.5300	72.0900	72.12	-0.111%	558,041	+45.230%
2024-08-06	71.39	73.1400	70.9100	72.20	+1.905%	956,250	+45.069%
2024-08-05	71.24	72.1300	69.8200	70.85	-2.745%	813,939	+47.833%
2024-08-02	74.46	74.6700	72.1100	72.85	-2.685%	652,480	+43.775%
2024-08-01	75.65	76.0100	74.4300	74.86	-0.663%	650,870	+39.915%
2024-07-31	75.39	76.3450	74.4200	75.36	+0.951%	1,002,919	+38.986%
2024-07-30	73.41	75.7900	70.4300	74.65	+0.579%	1,057,115	+40.308%
2024-07-29	73.72	74.2600	73.4600	74.22	+0.651%	686,381	+41.121%
2024-07-26	74.48	74.6600	73.5100	73.74	-0.754%	890,995	+42.040%
2024-07-25	74.90	74.9500	74.2300	74.30	-0.469%	910,336	+40.969%
2024-07-24	75.69	76.0100	74.3900	74.65	-1.087%	665,837	+40.308%
2024-07-23	75.50	75.7300	75.0600	75.47	-0.093%	1,169,536	+38.784%
2024-07-22	73.38	75.5700	73.3100	75.54	+2.302%	927,291	+38.655%
2024-07-19	73.47	74.3000	73.0550	73.84	+0.929%	824,205	+41.847%
2024-07-18	71.11	73.2700	71.1100	73.16	+2.724%	728,794	+43.166%
2024-07-17	71.37	71.9000	70.9810	71.22	+0.169%	626,889	+47.065%
2024-07-16	71.10	71.3300	70.5400	71.10	+0.197%	379,001	+47.314%
2024-07-15	71.38	71.7550	70.8900	70.96	+0.071%	396,170	+47.604%
2024-07-12	70.96	71.4000	70.7200	70.91	+0.396%	375,263	+47.708%
2024-07-11	70.66	71.3100	70.1500	70.63	-0.071%	641,242	+48.294%
2024-07-10	69.59	70.7000	69.2650	70.68	+1.669%	848,015	+48.189%
2024-07-09	69.13	69.8600	68.8800	69.52	+0.260%	704,318	+50.662%
2024-07-08	69.69	69.9700	69.2200	69.34	-0.502%	503,623	+51.053%
2024-07-05	69.90	70.1000	69.2200	69.69	-0.712%	857,065	+50.294%
2024-07-03	69.79	70.4900	69.7900	70.19	+0.501%	455,638	+49.224%
2024-07-02	70.65	70.6500	69.5600	69.84	-0.541%	588,620	+49.971%
2024-07-01	71.09	71.2500	70.1100	70.22	-1.140%	554,514	+49.160%
2024-06-28	71.22	71.8500	70.5300	71.03	+0.254%	936,689	+47.459%
2024-06-27	70.58	71.0500	69.7700	70.85	+0.696%	691,665	+47.833%
2024-06-26	70.46	70.5575	69.6400	70.36	-0.170%	534,789	+48.863%
2024-06-25	70.91	71.0900	70.1600	70.48	-0.396%	659,021	+48.610%
2024-06-24	69.64	71.3100	69.6400	70.76	+1.740%	756,532	+48.021%
2024-06-21	69.70	69.7000	69.0200	69.55	+0.144%	990,718	+50.597%
2024-06-20	68.63	70.0400	68.5650	69.45	+1.077%	655,481	+50.814%
2024-06-18	67.43	68.7700	67.3300	68.71	+2.262%	406,375	+52.438%
2024-06-17	67.26	67.7400	66.9820	67.19	-1.278%	420,664	+55.886%
2024-06-14	68.55	68.7600	67.8950	68.06	-1.061%	344,873	+53.894%
2024-06-13	69.40	69.4999	68.3300	68.79	-0.922%	401,959	+52.261%
2024-06-12	69.41	69.9000	69.0500	69.43	+0.463%	345,873	+50.857%
2024-06-11	68.65	69.3300	68.0500	69.11	+0.261%	505,304	+51.555%
2024-06-10	68.38	69.2100	68.0300	68.93	+0.922%	466,762	+51.951%
2024-06-07	68.24	68.4400	67.4000	68.30	-0.161%	381,216	+53.353%
2024-06-06	68.06	68.5300	68.0450	68.41	+0.205%	392,744	+53.106%
2024-06-05	67.80	68.4500	67.3100	68.27	+0.501%	434,426	+53.420%
2024-06-04	67.00	68.0100	66.6350	67.93	+1.600%	938,486	+54.188%
2024-06-03	67.33	67.3300	66.3700	66.86	-0.328%	677,355	+56.656%
2024-05-31	66.13	67.1200	65.9700	67.08	+1.544%	696,126	+56.142%
2024-05-30	65.78	66.1500	65.5450	66.06	+0.686%	487,950	+58.553%
2024-05-29	66.50	66.5000	65.4450	65.61	-1.249%	352,776	+59.640%
2024-05-28	66.38	66.7500	65.7900	66.44	+0.105%	479,217	+57.646%
2024-05-24	65.92	66.3700	65.4300	66.37	+1.189%	741,009	+57.812%
2024-05-23	65.81	66.5000	65.4900	65.59	-0.410%	587,922	+59.689%
2024-05-22	66.40	66.5300	65.6200	65.86	-1.333%	463,840	+59.034%
2024-05-21	67.26	67.2600	66.4600	66.75	-0.758%	667,841	+56.914%
2024-05-20	66.85	67.3799	66.8500	67.26	+0.568%	269,896	+55.724%
2024-05-17	66.75	67.0600	66.2800	66.88	+0.526%	340,587	+56.609%
2024-05-16	66.20	66.8800	66.0200	66.53	+0.060%	321,380	+57.433%
2024-05-15	66.10	66.7150	65.7500	66.49	+0.788%	453,910	+57.527%
2024-05-14	64.83	66.0800	64.5600	65.97	+1.900%	439,887	+58.769%
2024-05-13	65.64	65.8200	64.7200	64.74	-1.039%	419,816	+61.786%
2024-05-10	65.55	65.7550	64.8475	65.42	+0.168%	494,687	+60.104%
2024-05-09	64.02	65.3600	63.8700	65.31	+1.856%	559,927	+60.374%
2024-05-08	64.13	64.7000	63.8200	64.12	+0.094%	643,237	+63.350%
2024-05-07	63.91	64.3550	63.6450	64.06	+0.723%	770,442	+63.503%
2024-05-06	63.27	63.6100	62.9000	63.60	+1.065%	525,774	+64.686%
2024-05-03	62.95	63.0550	62.4400	62.93	+0.511%	454,435	+66.439%
2024-05-02	61.96	62.9600	61.9356	62.61	+1.590%	636,414	+67.290%
2024-05-01	61.94	62.2550	61.0050	61.63	-0.916%	814,035	+69.950%
2024-04-30	63.58	64.1700	61.8100	62.20	-1.598%	1,389,096	+68.392%
2024-04-29	64.26	64.5200	62.9950	63.21	-1.296%	1,084,623	+65.702%
2024-04-26	64.36	64.5000	63.8600	64.04	-0.852%	687,314	+63.554%
2024-04-25	64.16	64.6900	63.6200	64.59	+0.655%	500,856	+62.161%
2024-04-24	62.83	64.2100	62.3300	64.17	+1.728%	727,882	+63.223%
2024-04-23	62.81	63.7000	62.5775	63.08	+0.270%	767,773	+66.043%
2024-04-22	63.02	63.6300	62.3300	62.91	-0.506%	880,070	+66.492%
2024-04-19	62.87	63.8300	62.7750	63.23	+0.701%	934,303	+65.649%
2024-04-18	62.34	63.1100	62.3400	62.79	+0.448%	625,278	+66.810%
2024-04-17	61.83	62.8200	61.7800	62.51	+0.774%	647,071	+67.557%
2024-04-16	61.86	62.1400	61.2500	62.03	-0.257%	452,223	+68.854%
2024-04-15	63.14	63.3000	61.8200	62.19	-0.718%	608,339	+68.419%
2024-04-12	63.57	64.0625	62.4100	62.64	-0.949%	813,671	+67.209%
2024-04-11	63.66	63.6600	62.7625	63.24	-0.441%	566,094	+65.623%
2024-04-10	62.74	63.7800	62.3100	63.52	+0.809%	1,073,911	+64.893%
2024-04-09	62.54	63.0800	62.2100	63.01	+1.010%	660,786	+66.228%
2024-04-08	62.80	63.1300	62.3800	62.38	-0.590%	671,354	+67.906%
2024-04-05	63.50	63.5000	62.1600	62.75	-1.056%	692,744	+66.916%
2024-04-04	63.89	64.1900	63.1600	63.42	-0.095%	567,516	+65.153%
2024-04-03	63.15	63.9400	63.1300	63.48	+0.986%	959,808	+64.997%
2024-04-02	61.45	62.9700	61.0200	62.86	+2.712%	1,223,634	+66.624%
2024-04-01	61.00	61.3300	60.5400	61.20	+0.164%	569,232	+71.144%
2024-03-28	59.85	61.3100	59.5000	61.10	+2.500%	849,677	+71.424%
2024-03-27	59.15	59.6100	59.0300	59.61	+0.863%	458,989	+75.709%
2024-03-26	59.50	59.5500	58.9950	59.10	-0.522%	505,106	+77.225%
2024-03-25	59.50	59.9000	59.2100	59.41	+0.084%	505,712	+76.300%
2024-03-22	59.64	59.7100	59.2300	59.36	-0.202%	651,554	+76.449%
2024-03-21	58.51	59.5100	58.2500	59.48	+1.762%	628,173	+76.093%
2024-03-20	57.98	58.7700	57.9500	58.45	-0.392%	465,537	+79.196%
2024-03-19	57.69	58.6900	57.5000	58.68	+1.946%	551,864	+78.494%
2024-03-18	57.66	57.8900	57.4500	57.56	-0.052%	478,515	+81.967%
2024-03-15	57.16	57.7900	57.1600	57.59	-0.929%	899,683	+81.872%
2024-03-14	58.13	58.3500	57.5700	58.13	-0.017%	596,750	+80.182%
2024-03-13	58.74	58.8500	58.0800	58.14	-0.547%	661,880	+80.151%
2024-03-12	58.46	58.7400	58.2500	58.46	-0.188%	428,574	+79.165%
2024-03-11	58.15	58.7200	57.9223	58.57	+0.498%	391,754	+78.829%
2024-03-08	58.24	58.4400	58.0300	58.28	-0.017%	419,421	+79.719%
2024-03-07	58.20	58.6900	58.2000	58.29	-0.051%	534,258	+79.688%
2024-03-06	58.57	58.9000	58.0700	58.32	+0.206%	753,808	+79.595%
2024-03-05	57.71	58.7000	57.7100	58.20	+0.709%	472,523	+79.966%
2024-03-04	57.79	58.3000	57.6000	57.79	+0.139%	405,383	+81.242%
2024-03-01	57.63	58.0100	57.4100	57.71	+0.139%	546,677	+81.494%
2024-02-29	57.15	57.7900	57.1150	57.63	+1.105%	680,977	+81.746%
2024-02-28	56.91	57.5000	56.6000	57.00	+0.742%	610,707	+83.754%
2024-02-27	57.17	57.1700	56.1550	56.58	-0.370%	958,646	+85.118%
2024-02-26	56.91	57.6000	56.6200	56.79	-0.508%	652,939	+84.434%
2024-02-23	56.76	57.3800	56.7328	57.08	+0.405%	776,205	+83.497%
2024-02-22	56.61	56.8600	55.9800	56.85	+0.159%	929,885	+84.239%
2024-02-21	55.64	56.7700	55.4800	56.76	+1.995%	1,052,362	+84.531%
2024-02-20	55.25	56.2400	55.0500	55.65	+1.737%	1,277,656	+88.212%
2024-02-16	54.50	55.0700	53.0600	54.70	+4.330%	1,389,328	+91.481%
2024-02-15	51.66	52.9000	51.6600	52.43	+1.294%	993,361	+99.771%
2024-02-14	52.00	52.0000	51.1690	51.76	-0.135%	422,895	+102.357%
2024-02-13	52.37	52.5800	51.5750	51.83	-1.389%	557,179	+102.084%
2024-02-12	51.99	52.7800	51.9000	52.56	+1.526%	503,333	+99.277%
2024-02-09	51.71	52.1600	51.6650	51.77	+0.097%	516,287	+102.318%
2024-02-08	51.99	52.2800	51.6900	51.72	-0.806%	430,121	+102.514%
2024-02-07	52.13	52.4000	51.6705	52.14	+0.269%	713,517	+100.882%
2024-02-06	52.59	52.7200	51.8500	52.00	-0.782%	741,074	+101.423%
2024-02-05	53.19	53.1900	52.4100	52.41	-2.001%	565,141	+99.847%
2024-02-02	53.84	53.8400	53.0600	53.48	-0.926%	457,528	+95.849%
2024-02-01	53.70	54.3200	53.6100	53.98	+0.540%	464,387	+94.035%
2024-01-31	54.40	54.9700	53.6850	53.69	-1.105%	681,578	+95.083%
2024-01-30	54.08	54.4400	53.7400	54.29	-0.110%	558,359	+92.927%
2024-01-29	54.25	54.7800	53.5900	54.35	-0.585%	541,532	+92.714%
2024-01-26	54.47	54.7800	54.2200	54.67	+0.220%	542,028	+91.586%
2024-01-25	54.29	54.5900	53.9200	54.55	+0.944%	685,244	+92.007%
2024-01-24	53.96	54.3184	53.7700	54.04	+0.727%	760,884	+93.819%
2024-01-23	53.91	54.1150	53.6000	53.65	-0.464%	490,313	+95.228%
2024-01-22	53.86	54.0650	53.4300	53.90	+0.298%	627,449	+94.323%
2024-01-19	53.80	53.8000	53.3800	53.74	0.000%	684,330	+94.901%
2024-01-18	53.55	53.8900	53.2500	53.74	+0.392%	914,855	+94.901%
2024-01-17	53.60	54.2300	53.2900	53.53	-0.778%	637,385	+95.666%
2024-01-16	54.12	54.5950	53.8700	53.95	-0.699%	929,157	+94.143%
2024-01-12	54.37	54.5000	54.0800	54.33	+1.646%	527,169	+92.785%
2024-01-11	53.66	53.7950	52.8400	53.45	-0.056%	844,631	+95.959%
2024-01-10	53.57	53.8200	53.3250	53.48	-1.727%	701,080	+95.849%
2024-01-09	54.04	54.4350	53.4400	54.42	+0.778%	597,945	+92.466%
2024-01-08	53.92	54.0800	52.9500	54.00	-0.498%	491,386	+93.963%
2024-01-05	54.67	55.2500	54.0400	54.27	-1.381%	1,197,416	+92.998%
2024-01-04	55.40	55.8900	54.8200	55.03	-0.036%	473,572	+90.333%
2024-01-03	54.84	55.5000	54.4700	55.05	-0.127%	763,893	+90.263%
2024-01-02	54.83	55.4500	54.7800	55.12	+0.584%	404,549	+90.022%
2023-12-29	55.15	55.1500	54.7200	54.80	-0.255%	403,540	+91.131%
2023-12-28	55.17	55.4100	54.8800	54.94	-0.272%	478,984	+90.644%
2023-12-27	55.05	55.4400	54.8700	55.09	+0.127%	576,212	+90.125%
2023-12-26	55.00	55.2750	54.8500	55.02	+0.530%	472,520	+90.367%
2023-12-22	54.54	55.0700	54.4100	54.73	+0.718%	495,368	+91.376%
2023-12-21	53.59	54.3700	53.5900	54.34	+1.589%	579,158	+92.749%
2023-12-20	53.79	54.2200	53.4900	53.49	-0.539%	603,560	+95.812%
2023-12-19	53.36	53.8300	53.0500	53.78	+0.355%	601,847	+94.756%
2023-12-18	53.86	54.4300	53.5500	53.59	+1.056%	813,919	+95.447%
2023-12-15	53.49	53.7500	52.3200	53.03	-2.662%	2,420,944	+97.511%
2023-12-14	55.24	55.4300	54.3100	54.48	-0.548%	1,140,337	+92.254%
2023-12-13	54.09	54.8500	53.4900	54.78	+1.107%	1,108,362	+91.201%
2023-12-12	54.59	54.5900	53.8000	54.18	-1.095%	1,129,994	+93.319%
2023-12-11	55.92	56.1200	54.7600	54.78	-2.423%	899,428	+91.201%
2023-12-08	55.75	56.1850	55.4801	56.14	+1.044%	723,923	+86.569%
2023-12-07	56.71	56.9400	55.4900	55.56	-1.524%	888,863	+88.517%

.dark-mode .DHpdhB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DHpdhB{ color: #333333; background-color: white; border: 2px solid #333333; }DTMDT Midstream, Inc.stock NYSE

DTM
DT Midstream, Inc.
stock NYSE