Canada markets open in 43 minutes

DT Midstream, Inc. (DTM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.07-1.44 (-2.46%)
At close: 04:00PM EST
56.06 -1.01 (-1.77%)
After hours: 06:42PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202258.2058.9356.7957.0757.07853,600
Dec 05, 202260.4560.4558.2758.5158.51566,900
Dec 02, 202260.0060.6259.9760.1760.17448,000
Dec 01, 202260.6361.0059.8560.3660.36534,800
Nov 30, 202259.3460.4958.6660.3360.331,685,100
Nov 29, 202258.9359.6458.3459.0559.05432,000
Nov 28, 202258.9359.4758.6258.6658.66377,400
Nov 25, 202259.4360.5759.4359.8159.81276,200
Nov 23, 202259.2659.9059.0059.3259.32680,800
Nov 22, 202258.0959.6557.9959.5459.54561,500
Nov 21, 202258.5358.5356.6357.4957.49806,800
Nov 18, 202257.9458.8757.2158.8058.80956,100
Nov 17, 202258.2558.7657.3858.1158.11768,200
Nov 16, 202259.4659.9058.7059.1159.11737,100
Nov 15, 202260.8260.8259.9660.1360.13667,500
Nov 14, 202260.0061.0260.0060.3460.34454,200
Nov 11, 202261.1261.1259.6560.0660.06542,300
Nov 10, 202259.5460.3959.3560.2960.29479,800
Nov 09, 202259.8759.9357.7058.3458.34667,900
Nov 08, 202261.0061.0059.8360.2060.20442,400
Nov 07, 202260.7560.8860.1260.6860.68366,000
Nov 04, 202260.9160.9959.6260.6060.60393,700
Nov 03, 202259.5360.5859.1760.3360.33302,600
Nov 02, 202260.7360.8659.4959.8959.89530,200
Nov 01, 202260.5260.8959.8560.6860.68558,400
Oct 31, 202258.8060.0258.4659.7059.70699,700
Oct 28, 202258.9458.9457.1058.8958.89573,500
Oct 27, 202257.4857.7656.8156.9756.97823,400
Oct 26, 202257.5357.8656.7656.8356.83396,700
Oct 25, 202255.7857.0355.7657.0157.01398,900
Oct 24, 202256.4656.6655.6655.8955.89287,300
Oct 21, 202255.4756.4254.9156.1656.16426,400
Oct 20, 202255.7656.2654.5255.1955.19554,900
Oct 19, 202255.3155.8654.8355.8455.84449,400
Oct 18, 202254.5855.8254.2055.2555.25386,600
Oct 17, 202253.9754.5553.7054.2154.21598,900
Oct 14, 202254.6854.6853.0153.2053.20561,600
Oct 13, 202253.1255.0752.6854.6754.67517,600
Oct 12, 202253.6353.9252.6453.5653.56362,100
Oct 11, 202252.6254.6152.5553.7453.74510,600
Oct 10, 202254.4055.0853.1853.2653.26372,500
Oct 07, 202254.1454.9253.3654.0754.07786,400
Oct 06, 202254.5455.4753.8854.1654.16566,800
Oct 05, 202254.6756.2752.9854.9454.94603,900
Oct 04, 202253.8954.6053.4954.4154.41583,900
Oct 03, 202253.3653.7252.3652.9452.94565,200
Sept 30, 202252.0452.6751.3251.8951.89642,800
Sept 29, 202252.7852.8251.1252.3152.31505,300
Sept 28, 202251.0453.1050.7852.9752.97738,900
Sept 27, 202251.0752.1550.2350.4650.46834,200
Sept 26, 202250.8351.8450.2250.3150.311,049,900
Sept 23, 202252.9853.4850.6051.2551.25571,400
Sept 22, 202255.9655.9654.4754.4954.49328,800
Sept 21, 202256.5256.6655.3455.4255.42520,300
Sept 20, 202255.7055.7055.0055.6655.66376,600
Sept 19, 202254.5356.3854.5356.1856.18491,200
Sept 16, 202256.4656.5354.7055.9655.961,291,000
Sept 16, 20220.64 Dividend
Sept 15, 202257.5257.7156.8357.5556.91810,600
Sept 14, 202256.8058.6056.7258.1457.49739,300
Sept 13, 202256.9657.3556.0356.2055.58624,300
Sept 12, 202257.6558.2757.1857.9757.33463,900
Sept 09, 202256.3157.3056.1557.1956.55431,700
Sept 08, 202255.5956.1655.1555.5254.90543,000
Sept 07, 202254.4155.9353.9955.6655.04386,800
Sept 06, 202255.7855.9554.8854.9554.34497,400
Sept 02, 202255.9256.0955.1555.2254.61384,000
Sept 01, 202254.7555.1453.8354.9454.33741,500
Aug 31, 202255.2655.9254.8755.2154.60707,600
Aug 30, 202257.0057.0155.6255.8955.27424,100
Aug 29, 202257.1357.9556.5857.5056.86288,000
Aug 26, 202258.6758.7457.4657.5656.92538,200
Aug 25, 202258.2758.8357.6958.7358.08507,500
Aug 24, 202257.2758.0257.0857.7957.15544,100
Aug 23, 202257.3757.7456.7957.2756.63505,000
Aug 22, 202257.0057.2656.5656.9056.27226,900
Aug 19, 202257.6257.9457.3457.3856.74586,700
Aug 18, 202257.6057.8557.0557.8257.18490,300
Aug 17, 202256.8957.7456.7157.2756.63381,400
Aug 16, 202257.8157.8156.9957.3556.71467,600
Aug 15, 202256.4857.2555.4257.0656.43426,400
Aug 12, 202257.9458.1457.3157.6457.00540,600
Aug 11, 202257.5058.2257.0457.9957.35400,400
Aug 10, 202256.4356.9455.5656.6656.03454,700
Aug 09, 202255.5056.2055.1156.1855.56458,300
Aug 08, 202254.5055.0354.4755.0154.40558,400
Aug 05, 202252.3154.3552.3154.1053.50581,600
Aug 04, 202254.9455.0152.9652.9852.39522,600
Aug 03, 202254.8256.1953.9354.8354.22803,600
Aug 02, 202255.1955.8454.2954.2953.69623,200
Aug 01, 202254.3755.8153.8455.4054.78737,000
Jul 29, 202254.5055.2354.2955.0354.42568,800
Jul 28, 202253.8754.5352.8754.1553.55424,400
Jul 27, 202253.8653.9252.8053.5652.96414,500
Jul 26, 202253.5153.9553.2653.6353.03570,200
Jul 25, 202251.6653.5451.3553.4752.88793,500
Jul 22, 202251.2051.8150.5751.1550.58347,200
Jul 21, 202249.8951.5349.7151.1250.55577,100
Jul 20, 202250.3550.9549.9450.8450.27422,900
Jul 19, 202249.2850.1649.2350.0949.53377,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...