Canada markets closed

DT Midstream, Inc. (DTM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.50-0.49 (-1.02%)
At close: 04:00PM EDT
47.50 +0.01 (+0.02%)
After hours: 04:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202247.5448.2545.5847.5047.50921,200
Jul 05, 202248.7248.9246.1747.9947.99763,700
Jul 01, 202249.2149.8047.9749.7349.73386,200
Jun 30, 202248.2949.4248.1949.0249.02448,200
Jun 29, 202250.7150.7649.0649.3449.34322,600
Jun 28, 202250.1650.9049.7950.4350.43584,300
Jun 27, 202248.4649.5548.2549.1949.19454,200
Jun 24, 202247.3248.7447.3048.1648.161,214,600
Jun 23, 202248.5348.5346.3746.7146.71672,400
Jun 22, 202248.1549.1848.0448.2148.21542,000
Jun 21, 202248.5550.4148.5549.9449.94774,700
Jun 17, 202248.9549.7246.0247.9847.981,367,500
Jun 16, 202250.4750.8148.7048.8448.84821,800
Jun 16, 20220.64 Dividend
Jun 15, 202252.6552.8551.1451.4250.78826,200
Jun 14, 202253.3954.2651.7852.3251.67482,200
Jun 13, 202254.9555.4452.9353.2252.56500,300
Jun 10, 202256.4456.8155.2856.0455.34383,900
Jun 09, 202257.8857.8856.9256.9356.22606,100
Jun 08, 202259.0059.0057.0457.7657.04310,500
Jun 07, 202258.0859.0458.0659.0458.31374,400
Jun 06, 202258.8158.9057.7658.0057.28294,500
Jun 03, 202258.2158.4757.8058.1557.43260,200
Jun 02, 202258.0158.9057.6658.6557.92325,000
Jun 01, 202258.1258.6857.5858.3857.65668,800
May 31, 202257.6758.1756.7458.1057.381,009,900
May 27, 202256.8157.6355.9557.4456.73443,100
May 26, 202256.9357.6856.7956.9456.23264,800
May 25, 202255.7656.9955.7656.9356.22269,600
May 24, 202255.2955.4854.3355.4754.78299,900
May 23, 202255.7355.8955.1855.4254.73311,800
May 20, 202255.5555.7554.0055.3254.63520,500
May 19, 202255.2656.1454.6355.1354.44634,600
May 18, 202258.0258.0255.5656.1655.46920,700
May 17, 202255.3456.5554.7556.5555.85357,300
May 16, 202254.0655.1254.0654.7354.05384,600
May 13, 202253.0254.3252.6354.0953.42431,200
May 12, 202251.8652.5351.2352.2951.64530,500
May 11, 202253.2454.1251.6051.8551.20534,600
May 10, 202253.4953.6851.3852.5151.86703,600
May 09, 202254.8754.8752.2453.0052.34761,900
May 06, 202255.3055.8853.8655.7155.02696,000
May 05, 202255.0957.1754.1154.9854.301,137,700
May 04, 202256.0558.4255.7258.3257.59545,200
May 03, 202253.9656.2653.9655.8955.19464,000
May 02, 202253.5254.2553.0154.2253.55741,000
Apr 29, 202255.8855.9453.5053.7553.08405,200
Apr 28, 202255.2656.0754.0756.0655.36528,000
Apr 27, 202254.8155.5954.3454.7854.10671,200
Apr 26, 202254.5555.8954.1054.7754.09505,300
Apr 25, 202255.0755.1153.0154.2353.56840,800
Apr 22, 202257.8557.8555.6755.9755.27786,600
Apr 21, 202258.7459.3657.8558.1957.47613,100
Apr 20, 202257.9258.9457.9258.4957.76427,400
Apr 19, 202257.0957.9957.0457.6956.97293,700
Apr 18, 202257.3557.8056.8557.2556.54569,900
Apr 14, 202256.7457.7756.6757.1756.46477,600
Apr 13, 202256.6457.0356.2756.8756.16669,700
Apr 12, 202255.9456.8255.8556.3055.601,113,500
Apr 11, 202255.6056.1454.8955.4454.75640,700
Apr 08, 202254.8855.9154.8855.8255.13616,600
Apr 07, 202254.5655.0153.3854.7754.09450,300
Apr 06, 202254.0154.6553.7554.3653.68480,200
Apr 05, 202255.1555.5753.8554.0953.42753,200
Apr 04, 202254.5855.3954.1555.0954.40538,100
Apr 01, 202254.4155.5254.4154.8454.16709,500
Mar 31, 202254.0755.4254.0754.2653.58746,600
Mar 30, 202255.1655.6653.9754.1853.51504,900
Mar 29, 202253.5054.4053.0554.3953.71417,500
Mar 28, 202254.4154.4153.4854.0753.40398,400
Mar 25, 202254.1955.0354.0154.9254.24871,900
Mar 24, 202253.4554.5253.3154.2353.56656,100
Mar 23, 202253.4154.1152.9153.0052.34709,200
Mar 22, 202253.6053.7052.6553.0852.42673,900
Mar 21, 202253.5054.1952.6753.4552.78896,500
Mar 18, 202252.5653.8652.2853.7453.072,978,100
Mar 18, 20220.64 Dividend
Mar 17, 202253.4754.4253.0553.3052.001,037,700
Mar 16, 202252.3352.9251.7952.8351.55828,500
Mar 15, 202250.8052.9250.6452.2350.961,120,400
Mar 14, 202255.1955.7750.8151.2650.011,295,500
Mar 11, 202257.4757.8356.4156.5055.13708,100
Mar 10, 202256.1157.5156.0857.3555.96592,000
Mar 09, 202255.9457.0555.0156.0254.66866,900
Mar 08, 202256.5457.5555.7756.6555.271,235,100
Mar 07, 202256.0058.0555.5056.1254.76514,400
Mar 04, 202254.5655.9954.4255.9554.59509,500
Mar 03, 202255.9156.0054.9155.5454.19555,100
Mar 02, 202254.3856.4554.3856.1754.80720,100
Mar 01, 202253.5854.5552.9053.9052.59971,500
Feb 28, 202252.0053.1351.7153.1051.81836,100
Feb 25, 202250.7252.9250.7252.1950.92902,000
Feb 24, 202249.7650.1348.7250.0648.84574,700
Feb 23, 202249.3350.3149.1649.7648.55620,300
Feb 22, 202250.5950.9848.7849.0147.82548,500
Feb 18, 202250.5951.0450.0950.1948.97610,200
Feb 17, 202251.1951.4550.4650.7249.49451,600
Feb 16, 202251.0851.9550.9551.4050.151,101,400
Feb 15, 202251.1651.5550.8551.1449.90597,800
Feb 14, 202252.8753.2351.0251.2349.98728,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...