FEDERAL MINIMUM WAGE TO GO UP FROM APRIL 1

It will be increased to $16.65 per hour, up from the current $15.55

DT Midstream, Inc. (DTM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

48.74

+1.17

(+2.47%)

As of 02:45PM EDT. Market open.

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	48.30	48.75	47.96	48.74	48.74	341,069
Mar 20, 2023	46.60	48.07	46.50	47.56	47.56	806,200
Mar 17, 2023	47.43	47.43	45.90	46.41	46.41	1,445,200
Mar 17, 2023	0.69 Dividend
Mar 16, 2023	47.10	48.38	47.06	48.20	47.51	1,058,400
Mar 15, 2023	48.29	48.92	47.40	47.67	46.99	939,300
Mar 14, 2023	49.38	50.35	48.76	49.55	48.84	831,400
Mar 13, 2023	48.83	50.23	48.05	48.99	48.29	850,400
Mar 10, 2023	50.73	50.73	49.18	49.42	48.71	463,600
Mar 09, 2023	51.14	51.28	50.42	50.71	49.98	789,800
Mar 08, 2023	50.58	50.94	50.28	50.87	50.14	617,200
Mar 07, 2023	50.72	51.11	50.40	50.59	49.87	501,100
Mar 06, 2023	51.56	51.74	50.56	50.80	50.07	910,500
Mar 03, 2023	50.47	51.92	50.36	51.76	51.02	436,700
Mar 02, 2023	50.50	50.97	50.11	50.75	50.02	552,100
Mar 01, 2023	49.89	50.65	49.89	50.23	49.51	697,800
Feb 28, 2023	50.93	50.93	50.11	50.20	49.48	937,900
Feb 27, 2023	52.27	52.27	50.61	50.67	49.94	521,700
Feb 24, 2023	51.07	52.08	50.73	52.00	51.26	675,100
Feb 23, 2023	51.28	51.50	50.51	51.28	50.55	748,800
Feb 22, 2023	50.03	50.96	49.82	50.36	49.64	839,200
Feb 21, 2023	51.52	51.82	50.05	50.05	49.33	821,600
Feb 17, 2023	52.50	52.66	51.40	51.78	51.04	1,127,500
Feb 16, 2023	54.30	54.30	51.11	52.45	51.70	2,055,500
Feb 15, 2023	54.00	54.95	53.86	54.75	53.97	966,400
Feb 14, 2023	53.80	54.62	53.71	54.34	53.56	492,500
Feb 13, 2023	54.32	54.49	54.10	54.12	53.35	413,500
Feb 10, 2023	53.96	54.42	53.35	54.31	53.53	887,500
Feb 09, 2023	54.68	54.74	53.34	53.62	52.85	537,600
Feb 08, 2023	55.45	55.50	54.02	54.49	53.71	1,112,200
Feb 07, 2023	54.26	55.55	53.73	55.42	54.63	624,700
Feb 06, 2023	54.65	54.84	54.20	54.34	53.56	849,300
Feb 03, 2023	54.81	55.45	54.57	54.81	54.03	533,300
Feb 02, 2023	54.95	55.31	54.53	54.94	54.15	668,400
Feb 01, 2023	54.58	55.12	53.63	54.65	53.87	635,600
Jan 31, 2023	53.49	54.67	53.24	54.66	53.88	517,600
Jan 30, 2023	53.60	54.05	53.11	53.30	52.54	461,900
Jan 27, 2023	53.56	54.06	53.41	53.90	53.13	454,500
Jan 26, 2023	53.56	53.68	52.92	53.65	52.88	418,600
Jan 25, 2023	52.81	53.33	52.47	53.19	52.43	635,000
Jan 24, 2023	53.89	54.15	52.69	53.15	52.39	553,100
Jan 23, 2023	53.48	54.16	53.44	53.89	53.12	426,900
Jan 20, 2023	53.40	53.68	52.79	53.53	52.76	567,300
Jan 19, 2023	52.64	53.84	52.64	53.22	52.46	420,800
Jan 18, 2023	54.97	55.10	52.87	52.88	52.12	508,800
Jan 17, 2023	54.86	55.36	54.22	54.62	53.84	413,700
Jan 13, 2023	54.93	55.17	54.23	54.65	53.87	489,300
Jan 12, 2023	54.93	55.24	54.59	55.03	54.24	422,000
Jan 11, 2023	54.52	54.97	53.99	54.69	53.91	471,100
Jan 10, 2023	54.55	54.74	53.52	54.18	53.40	398,200
Jan 09, 2023	54.28	54.58	53.76	54.25	53.47	469,300
Jan 06, 2023	53.60	54.18	53.24	53.77	53.00	875,100
Jan 05, 2023	53.43	53.63	52.88	53.05	52.29	477,300
Jan 04, 2023	52.66	53.66	52.30	53.65	52.88	952,600
Jan 03, 2023	55.21	55.26	52.99	53.14	52.38	635,900
Dec 30, 2022	55.02	55.45	54.92	55.26	54.47	360,000
Dec 29, 2022	54.95	55.69	54.89	55.20	54.41	304,800
Dec 28, 2022	55.75	55.75	54.85	54.90	54.11	334,200
Dec 27, 2022	55.54	55.86	55.19	55.83	55.03	296,700
Dec 23, 2022	54.80	55.45	54.65	55.44	54.65	286,500
Dec 22, 2022	55.53	55.61	53.86	54.56	53.78	332,900
Dec 21, 2022	55.34	55.88	55.10	55.70	54.90	522,900
Dec 20, 2022	54.64	54.97	54.21	54.65	53.87	616,900
Dec 19, 2022	55.49	55.86	54.21	54.48	53.70	536,100
Dec 16, 2022	55.14	55.68	53.96	55.35	54.56	2,284,000
Dec 16, 2022	0.64 Dividend
Dec 15, 2022	57.09	57.42	55.99	56.88	55.43	501,300
Dec 14, 2022	58.39	58.56	57.31	57.42	55.96	503,400
Dec 13, 2022	58.48	58.84	57.83	58.39	56.91	665,600
Dec 12, 2022	56.74	57.42	56.31	57.33	55.87	372,500
Dec 09, 2022	56.45	56.90	56.10	56.30	54.87	490,700
Dec 08, 2022	57.73	57.73	56.26	56.77	55.33	497,600
Dec 07, 2022	57.03	57.53	56.69	57.10	55.65	484,700
Dec 06, 2022	58.20	58.93	56.79	57.07	55.62	853,600
Dec 05, 2022	60.45	60.45	58.27	58.51	57.02	566,900
Dec 02, 2022	60.00	60.62	59.97	60.17	58.64	448,000
Dec 01, 2022	60.63	61.00	59.85	60.36	58.83	534,800
Nov 30, 2022	59.34	60.49	58.66	60.33	58.80	1,685,100
Nov 29, 2022	58.93	59.64	58.34	59.05	57.55	432,000
Nov 28, 2022	58.93	59.47	58.62	58.66	57.17	377,400
Nov 25, 2022	59.43	60.57	59.43	59.81	58.29	276,200
Nov 23, 2022	59.26	59.90	59.00	59.32	57.81	680,800
Nov 22, 2022	58.09	59.65	57.99	59.54	58.03	561,500
Nov 21, 2022	58.53	58.53	56.63	57.49	56.03	806,800
Nov 18, 2022	57.94	58.87	57.21	58.80	57.31	956,100
Nov 17, 2022	58.25	58.76	57.38	58.11	56.63	768,200
Nov 16, 2022	59.46	59.90	58.70	59.11	57.61	737,100
Nov 15, 2022	60.82	60.82	59.96	60.13	58.60	667,500
Nov 14, 2022	60.00	61.02	60.00	60.34	58.81	454,200
Nov 11, 2022	61.12	61.12	59.65	60.06	58.53	542,300
Nov 10, 2022	59.54	60.39	59.35	60.29	58.76	479,800
Nov 09, 2022	59.87	59.93	57.70	58.34	56.86	667,900
Nov 08, 2022	61.00	61.00	59.83	60.20	58.67	442,400
Nov 07, 2022	60.75	60.88	60.12	60.68	59.14	366,000
Nov 04, 2022	60.91	60.99	59.62	60.60	59.06	393,700
Nov 03, 2022	59.53	60.58	59.17	60.33	58.80	302,600
Nov 02, 2022	60.73	60.86	59.49	59.89	58.37	530,200
Nov 01, 2022	60.52	60.89	59.85	60.68	59.14	558,400
Oct 31, 2022	58.80	60.02	58.46	59.70	58.18	699,700
Oct 28, 2022	58.94	58.94	57.10	58.89	57.39	573,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,661.39+141.96(+0.73%)

S&P 5003,989.41+37.84(+0.96%)

DOW32,448.27+203.69(+0.63%)

CAD/USD0.7287-0.0031(-0.42%)

CRUDE OIL69.50+1.86(+2.75%)

Bitcoin CAD38,621.80+216.52(+0.56%)

FEDERAL MINIMUM WAGE TO GO UP FROM APRIL 1

DT Midstream, Inc. (DTM)

S&P/TSX
19,661.39
+141.96(+0.73%)

S&P 500
3,989.41
+37.84(+0.96%)

DOW
32,448.27
+203.69(+0.63%)

CAD/USD
0.7287
-0.0031(-0.42%)

CRUDE OIL
69.50
+1.86(+2.75%)

Bitcoin CAD
38,621.80
+216.52(+0.56%)