DT Midstream, Inc. (DTM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

57.44

+0.50

(+0.88%)

At close: 04:00PM EDT

57.44

0.00

(0.00%)

After hours:

04:16PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	56.81	57.63	55.95	57.44	57.44	443,100
May 26, 2022	56.93	57.68	56.79	56.94	56.94	264,800
May 25, 2022	55.76	56.99	55.76	56.93	56.93	269,600
May 24, 2022	55.29	55.48	54.33	55.47	55.47	299,900
May 23, 2022	55.73	55.89	55.18	55.42	55.42	311,800
May 20, 2022	55.55	55.75	54.00	55.32	55.32	520,500
May 19, 2022	55.26	56.14	54.63	55.13	55.13	634,600
May 18, 2022	58.02	58.02	55.56	56.16	56.16	920,700
May 17, 2022	55.34	56.55	54.75	56.55	56.55	357,300
May 16, 2022	54.06	55.12	54.06	54.73	54.73	384,600
May 13, 2022	53.02	54.32	52.63	54.09	54.09	431,200
May 12, 2022	51.86	52.53	51.23	52.29	52.29	530,500
May 11, 2022	53.24	54.12	51.60	51.85	51.85	534,600
May 10, 2022	53.49	53.68	51.38	52.51	52.51	703,600
May 09, 2022	54.87	54.87	52.24	53.00	53.00	761,900
May 06, 2022	55.30	55.88	53.86	55.71	55.71	696,000
May 05, 2022	55.09	57.17	54.11	54.98	54.98	1,137,700
May 04, 2022	56.05	58.42	55.72	58.32	58.32	545,200
May 03, 2022	53.96	56.26	53.96	55.89	55.89	464,000
May 02, 2022	53.52	54.25	53.01	54.22	54.22	741,000
Apr 29, 2022	55.88	55.94	53.50	53.75	53.75	405,200
Apr 28, 2022	55.26	56.07	54.07	56.06	56.06	528,000
Apr 27, 2022	54.81	55.59	54.34	54.78	54.78	671,200
Apr 26, 2022	54.55	55.89	54.10	54.77	54.77	505,300
Apr 25, 2022	55.07	55.11	53.01	54.23	54.23	840,800
Apr 22, 2022	57.85	57.85	55.67	55.97	55.97	786,600
Apr 21, 2022	58.74	59.36	57.85	58.19	58.19	613,100
Apr 20, 2022	57.92	58.94	57.92	58.49	58.49	427,400
Apr 19, 2022	57.09	57.99	57.04	57.69	57.69	293,700
Apr 18, 2022	57.35	57.80	56.85	57.25	57.25	569,900
Apr 14, 2022	56.74	57.77	56.67	57.17	57.17	477,600
Apr 13, 2022	56.64	57.03	56.27	56.87	56.87	669,700
Apr 12, 2022	55.94	56.82	55.85	56.30	56.30	1,113,500
Apr 11, 2022	55.60	56.14	54.89	55.44	55.44	640,700
Apr 08, 2022	54.88	55.91	54.88	55.82	55.82	616,600
Apr 07, 2022	54.56	55.01	53.38	54.77	54.77	450,300
Apr 06, 2022	54.01	54.65	53.75	54.36	54.36	480,200
Apr 05, 2022	55.15	55.57	53.85	54.09	54.09	753,200
Apr 04, 2022	54.58	55.39	54.15	55.09	55.09	538,100
Apr 01, 2022	54.41	55.52	54.41	54.84	54.84	709,500
Mar 31, 2022	54.07	55.42	54.07	54.26	54.26	746,600
Mar 30, 2022	55.16	55.66	53.97	54.18	54.18	504,900
Mar 29, 2022	53.50	54.40	53.05	54.39	54.39	417,500
Mar 28, 2022	54.41	54.41	53.48	54.07	54.07	398,400
Mar 25, 2022	54.19	55.03	54.01	54.92	54.92	871,900
Mar 24, 2022	53.45	54.52	53.31	54.23	54.23	656,100
Mar 23, 2022	53.41	54.11	52.91	53.00	53.00	709,200
Mar 22, 2022	53.60	53.70	52.65	53.08	53.08	673,900
Mar 21, 2022	53.50	54.19	52.67	53.45	53.45	896,500
Mar 18, 2022	52.56	53.86	52.28	53.74	53.74	2,978,100
Mar 18, 2022	0.64 Dividend
Mar 17, 2022	53.47	54.42	53.05	53.30	52.66	1,037,700
Mar 16, 2022	52.33	52.92	51.79	52.83	52.20	828,500
Mar 15, 2022	50.80	52.92	50.64	52.23	51.60	1,120,400
Mar 14, 2022	55.19	55.77	50.81	51.26	50.64	1,295,500
Mar 11, 2022	57.47	57.83	56.41	56.50	55.82	708,100
Mar 10, 2022	56.11	57.51	56.08	57.35	56.66	592,000
Mar 09, 2022	55.94	57.05	55.01	56.02	55.35	866,900
Mar 08, 2022	56.54	57.55	55.77	56.65	55.97	1,235,100
Mar 07, 2022	56.00	58.05	55.50	56.12	55.45	514,400
Mar 04, 2022	54.56	55.99	54.42	55.95	55.28	509,500
Mar 03, 2022	55.91	56.00	54.91	55.54	54.87	555,100
Mar 02, 2022	54.38	56.45	54.38	56.17	55.50	720,100
Mar 01, 2022	53.58	54.55	52.90	53.90	53.25	971,500
Feb 28, 2022	52.00	53.13	51.71	53.10	52.46	836,100
Feb 25, 2022	50.72	52.92	50.72	52.19	51.56	902,000
Feb 24, 2022	49.76	50.13	48.72	50.06	49.46	574,700
Feb 23, 2022	49.33	50.31	49.16	49.76	49.16	620,300
Feb 22, 2022	50.59	50.98	48.78	49.01	48.42	548,500
Feb 18, 2022	50.59	51.04	50.09	50.19	49.59	610,200
Feb 17, 2022	51.19	51.45	50.46	50.72	50.11	451,600
Feb 16, 2022	51.08	51.95	50.95	51.40	50.78	1,101,400
Feb 15, 2022	51.16	51.55	50.85	51.14	50.53	597,800
Feb 14, 2022	52.87	53.23	51.02	51.23	50.61	728,800
Feb 11, 2022	52.85	54.08	52.62	53.15	52.51	545,100
Feb 10, 2022	53.11	54.10	52.44	52.73	52.10	412,000
Feb 09, 2022	52.74	53.72	52.74	53.54	52.90	379,000
Feb 08, 2022	51.66	52.91	51.49	52.52	51.89	678,700
Feb 07, 2022	51.23	52.09	50.86	51.63	51.01	1,414,600
Feb 04, 2022	51.84	52.65	51.02	51.18	50.57	962,000
Feb 03, 2022	51.75	52.31	51.25	51.84	51.22	628,200
Feb 02, 2022	52.77	52.77	51.18	51.50	50.88	522,000
Feb 01, 2022	51.38	52.75	51.07	52.63	52.00	433,200
Jan 31, 2022	50.24	51.81	50.24	51.70	51.08	495,800
Jan 28, 2022	49.86	50.40	49.43	50.40	49.79	282,700
Jan 27, 2022	50.28	50.48	49.01	50.00	49.40	428,300
Jan 26, 2022	49.82	50.94	48.80	49.56	48.96	534,700
Jan 25, 2022	48.96	49.84	48.17	49.40	48.81	527,800
Jan 24, 2022	48.44	49.39	47.44	49.22	48.63	428,000
Jan 21, 2022	49.65	49.90	49.05	49.09	48.50	341,100
Jan 20, 2022	50.42	51.01	49.63	49.74	49.14	310,700
Jan 19, 2022	51.78	52.17	50.03	50.28	49.68	414,000
Jan 18, 2022	51.51	52.31	50.84	51.65	51.03	620,000
Jan 14, 2022	49.89	51.08	49.72	51.07	50.46	311,500
Jan 13, 2022	50.01	50.41	49.56	49.82	49.22	341,900
Jan 12, 2022	50.44	50.50	49.35	49.97	49.37	378,200
Jan 11, 2022	50.22	50.70	49.82	50.00	49.40	369,400
Jan 10, 2022	49.47	49.97	48.71	49.92	49.32	475,500
Jan 07, 2022	48.61	49.63	48.21	49.41	48.82	517,200
Jan 06, 2022	49.23	50.11	49.23	49.32	48.73	470,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.24+100.40(+2.47%)

DOW33,212.96+575.77(+1.76%)

CAD/USD0.7859+0.0028(+0.36%)

CRUDE OIL115.07+0.98(+0.86%)

BTC-CAD36,683.30-579.96(-1.56%)

DT Midstream, Inc. (DTM)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.24
+100.40(+2.47%)

DOW
33,212.96
+575.77(+1.76%)

CAD/USD
0.7859
+0.0028(+0.36%)

CRUDE OIL
115.07
+0.98(+0.86%)

BTC-CAD
36,683.30
-579.96(-1.56%)