Canada markets open in 4 hours 36 minutes

DT Midstream, Inc. (DTM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.58-0.21 (-0.37%)
At close: 04:00PM EST
57.53 +0.95 (+1.68%)
After hours: 06:11PM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202457.1757.1756.1556.5856.58958,600
Feb 26, 202456.9157.6056.6256.7956.79652,900
Feb 23, 202456.7657.3856.7357.0857.08776,200
Feb 22, 202456.6156.8655.9856.8556.85929,900
Feb 21, 202455.6456.7755.4856.7656.761,052,400
Feb 20, 202455.2556.2455.0555.6555.651,277,700
Feb 16, 202454.5055.0753.0654.7054.701,389,300
Feb 15, 202451.6652.9051.6652.4352.43993,400
Feb 14, 202452.0052.0051.1751.7651.76422,900
Feb 13, 202452.3752.5851.5851.8351.83557,200
Feb 12, 202451.9952.7851.9052.5652.56503,300
Feb 09, 202451.7152.1651.6751.7751.77516,300
Feb 08, 202451.9952.2851.6951.7251.72430,100
Feb 07, 202452.1352.4051.6752.1452.14713,500
Feb 06, 202452.5952.7251.8552.0052.00741,100
Feb 05, 202453.1953.1952.4152.4152.41565,100
Feb 02, 202453.8453.8453.0653.4853.48457,500
Feb 01, 202453.7054.3253.6153.9853.98464,400
Jan 31, 202454.4054.9753.6953.6953.69681,600
Jan 30, 202454.0854.4453.7454.2954.29558,400
Jan 29, 202454.2554.7853.5954.3554.35541,500
Jan 26, 202454.4754.7854.2254.6754.67542,000
Jan 25, 202454.2954.5953.9254.5554.55685,200
Jan 24, 202453.9654.3253.7754.0454.04760,900
Jan 23, 202453.9154.1253.6053.6553.65490,300
Jan 22, 202453.8654.0653.4353.9053.90627,400
Jan 19, 202453.8053.8053.3853.7453.74684,300
Jan 18, 202453.5553.8953.2553.7453.74914,900
Jan 17, 202453.6054.2353.2953.5353.53637,400
Jan 16, 202454.1254.6053.8753.9553.95929,200
Jan 12, 202454.3754.5054.0854.3354.33527,200
Jan 11, 202453.6653.7952.8453.4553.45844,600
Jan 10, 202453.5753.8253.3353.4853.48701,100
Jan 09, 202454.0454.4453.4454.4254.42597,900
Jan 08, 202453.9254.0852.9554.0054.00491,400
Jan 05, 202454.6755.2554.0454.2754.271,197,400
Jan 04, 202455.4055.8954.8255.0355.03473,500
Jan 03, 202454.8455.5054.4755.0555.05763,900
Jan 02, 202454.8355.4554.7855.1255.12404,500
Dec 29, 202355.1555.1554.7254.8054.80403,500
Dec 28, 202355.1755.4154.8854.9454.94479,000
Dec 27, 202355.0555.4454.8755.0955.09576,200
Dec 26, 202355.0055.2854.8555.0255.02472,500
Dec 22, 202354.5455.0754.4154.7354.73495,400
Dec 21, 202353.5954.3753.5954.3454.34579,200
Dec 20, 202353.7954.2253.4953.4953.49603,600
Dec 19, 202353.3653.8353.0553.7853.78601,800
Dec 18, 202353.8654.4353.5553.5953.59813,900
Dec 15, 202353.4953.7552.3253.0353.032,420,900
Dec 15, 20230.69 Dividend
Dec 14, 202355.2455.4354.3154.4853.791,140,300
Dec 13, 202354.0954.8553.4954.7854.091,108,400
Dec 12, 202354.5954.5953.8054.1853.491,130,000
Dec 11, 202355.9256.1254.7654.7854.09899,400
Dec 08, 202355.7556.1955.4856.1455.43723,900
Dec 07, 202356.7156.9455.4955.5654.86888,900
Dec 06, 202357.0657.3656.3456.4255.71496,700
Dec 05, 202358.2158.2957.1057.2156.49664,900
Dec 04, 202357.2558.3057.0658.2757.53728,200
Dec 01, 202356.5057.7856.5057.4756.741,001,400
Nov 30, 202357.1757.7657.0457.2956.56686,400
Nov 29, 202356.8457.6356.3857.1556.43671,100
Nov 28, 202357.1057.3456.6956.7356.01745,900
Nov 27, 202357.0057.0156.5956.9756.25648,900
Nov 24, 202356.8157.2956.7057.1256.40168,000
Nov 22, 202356.0657.0056.0556.6855.962,036,100
Nov 21, 202356.4556.9856.1656.7055.98801,800
Nov 20, 202357.0057.0856.2956.5355.81546,900
Nov 17, 202355.9956.4555.8656.2455.53388,400
Nov 16, 202356.0656.3755.0955.6854.97427,800
Nov 15, 202355.8056.4755.8056.2555.54469,600
Nov 14, 202355.2755.9655.2455.8855.17330,900
Nov 13, 202354.6555.0854.1754.8954.19457,600
Nov 10, 202354.9455.2154.0454.4353.74904,500
Nov 09, 202354.7155.1654.6355.0054.30604,700
Nov 08, 202355.1555.1554.4154.4253.73440,100
Nov 07, 202355.3955.5954.8955.1954.49617,000
Nov 06, 202356.5056.6955.6255.9555.24437,700
Nov 03, 202357.4257.5056.4556.5355.81854,600
Nov 02, 202355.0357.4255.0357.4256.69567,000
Nov 01, 202354.2555.3853.3255.3454.64732,500
Oct 31, 202353.5454.1453.2453.9753.29491,300
Oct 30, 202353.4353.7952.9053.3652.68612,600
Oct 27, 202354.0054.1752.8852.9852.31453,700
Oct 26, 202353.4154.3553.3054.1353.44460,000
Oct 25, 202353.8454.3353.6353.8753.19700,800
Oct 24, 202354.3754.5953.5153.9753.29470,400
Oct 23, 202354.6354.8554.1954.2453.55420,900
Oct 20, 202355.4555.4754.7655.0854.38536,600
Oct 19, 202355.1855.9755.0255.3654.66577,500
Oct 18, 202355.9555.9555.0555.2954.59577,000
Oct 17, 202355.5356.2355.3555.8855.17816,000
Oct 16, 202355.6855.6854.9655.6654.96500,000
Oct 13, 202355.4655.6254.9855.3254.62392,600
Oct 12, 202354.7555.0354.4054.8954.19414,900
Oct 11, 202353.6554.6253.5754.3953.70514,500
Oct 10, 202353.9554.2853.6354.0053.32716,200
Oct 09, 202354.3054.5053.6553.9353.25713,000
Oct 06, 202352.4053.7552.0853.4652.78986,500
Oct 05, 202351.8053.4251.7953.4052.72848,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...