Canada markets closed

DT Midstream, Inc. (DTM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.09-0.65 (-1.31%)
At close: 04:00PM EST
49.09 +0.08 (+0.16%)
After hours: 04:01PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202249.6549.9049.0549.0949.09341,100
Jan. 20, 202250.4251.0149.6349.7449.74310,700
Jan. 19, 202251.7852.1750.0350.2850.28414,000
Jan. 18, 202251.5152.3150.8451.6551.65620,000
Jan. 14, 202249.8951.0849.7251.0751.07311,500
Jan. 13, 202250.0150.4149.5649.8249.82341,900
Jan. 12, 202250.4450.5049.3549.9749.97378,200
Jan. 11, 202250.2250.7049.8250.0050.00369,400
Jan. 10, 202249.4749.9748.7149.9249.92475,500
Jan. 07, 202248.6149.6348.2149.4149.41517,200
Jan. 06, 202249.2350.1149.2349.3249.32470,600
Jan. 05, 202249.9050.1948.6348.7548.75595,500
Jan. 04, 202248.7550.0348.7549.6449.64568,800
Jan. 03, 202247.8548.7547.6748.5648.56284,600
Dec. 31, 202147.8648.5947.7647.9847.98381,500
Dec. 30, 202147.7348.3147.7047.7547.75262,800
Dec. 29, 202147.9748.1247.3947.6947.69167,500
Dec. 28, 202148.0048.5047.9748.1248.12245,900
Dec. 27, 202147.5748.0546.8148.0148.01213,500
Dec. 23, 202147.3047.6446.7647.5347.53323,100
Dec. 22, 202146.5547.1246.3847.0747.07436,200
Dec. 21, 202146.2946.9946.2246.8146.81464,900
Dec. 20, 202146.2246.2544.9046.0846.08672,000
Dec. 17, 202145.2547.2644.7647.1047.102,927,300
Dec. 17, 20210.6 Dividend
Dec. 16, 202146.3347.7146.1746.2445.64575,600
Dec. 15, 202146.0746.3044.7045.8445.25672,200
Dec. 14, 202146.3146.8946.0046.3445.741,034,500
Dec. 13, 202147.0047.5146.0646.5345.93403,500
Dec. 10, 202147.0847.3846.4347.0546.44261,600
Dec. 09, 202147.2647.4346.6546.9446.33502,500
Dec. 08, 202147.6848.0847.4547.4946.87457,100
Dec. 07, 202147.7148.0447.3047.4346.81485,100
Dec. 06, 202146.6947.5646.0447.3446.73665,400
Dec. 03, 202146.6046.8945.6046.1045.50457,700
Dec. 02, 202145.6346.5745.3246.3645.76509,800
Dec. 01, 202146.6947.5145.5145.5344.94537,000
Nov. 30, 202147.0047.3745.8745.8745.271,194,800
Nov. 29, 202148.0348.0747.1247.4346.81746,200
Nov. 26, 202146.5147.9446.2847.3646.75427,700
Nov. 24, 202147.3448.3447.0848.0247.40327,000
Nov. 23, 202146.8647.6346.4147.5346.911,017,400
Nov. 22, 202147.0047.1546.0646.4145.81487,400
Nov. 19, 202147.6147.8646.7647.0946.48322,000
Nov. 18, 202148.1148.7047.7548.0247.40501,100
Nov. 17, 202147.7948.0847.3448.0147.39487,500
Nov. 16, 202149.3349.3347.7447.8647.24254,600
Nov. 15, 202149.5249.6048.3049.0948.45298,900
Nov. 12, 202148.8349.7248.8249.3048.66331,600
Nov. 11, 202148.6249.3048.3148.8248.19511,700
Nov. 10, 202149.0849.4747.5248.3947.76601,400
Nov. 09, 202148.9949.5048.4349.0548.41786,400
Nov. 08, 202148.6349.5047.7549.0548.41408,700
Nov. 05, 202148.2748.7947.8248.7448.11424,900
Nov. 04, 202147.8548.6046.6847.6847.06555,300
Nov. 03, 202147.8148.2747.4547.8347.21581,500
Nov. 02, 202148.3648.9747.8148.0547.43327,200
Nov. 01, 202148.4448.7247.4548.3247.69691,900
Oct. 29, 202148.0648.2647.0847.9647.34361,700
Oct. 28, 202147.7648.3847.5148.2547.62312,500
Oct. 27, 202148.4548.6447.5847.8547.23271,700
Oct. 26, 202149.4850.0948.2748.5747.94646,900
Oct. 25, 202149.8850.4149.1549.4348.79471,300
Oct. 22, 202149.7250.1549.1949.6849.04357,700
Oct. 21, 202149.8650.5249.5749.6949.05483,300
Oct. 20, 202149.3850.4849.2750.2349.58427,500
Oct. 19, 202149.8550.0749.1249.6749.03325,200
Oct. 18, 202150.0450.1849.2449.3948.75397,100
Oct. 15, 202149.8350.3049.4549.9249.27563,200
Oct. 14, 202149.5849.7749.0549.5948.95287,600
Oct. 13, 202148.7649.2948.2449.0448.40359,500
Oct. 12, 202148.6349.4848.5248.9548.31494,200
Oct. 11, 202148.9149.5848.4848.8048.17435,600
Oct. 08, 202149.1449.5748.3248.6147.98638,600
Oct. 07, 202148.1149.8248.1149.0248.381,323,000
Oct. 06, 202147.3247.6546.6547.4246.80648,700
Oct. 05, 202147.6948.3447.0447.8047.181,045,700
Oct. 04, 202147.2248.2146.9347.4746.85563,800
Oct. 01, 202146.5147.4546.3847.1446.53706,000
Sep. 30, 202146.0546.3845.8046.2445.641,006,700
Sep. 29, 202145.8646.2844.6845.9045.30555,600
Sep. 28, 202146.5046.9045.6445.7345.14558,400
Sep. 27, 202145.7646.9545.7646.2045.60776,600
Sep. 24, 202144.6545.8744.5045.2544.66551,100
Sep. 23, 202144.2445.1043.9544.8044.22781,100
Sep. 22, 202144.2544.8743.6343.9943.421,330,700
Sep. 21, 202144.7045.0543.8543.9243.351,436,700
Sep. 20, 202143.6845.2743.6844.3343.75886,800
Sep. 17, 202146.1546.6744.5644.8644.283,487,600
Sep. 17, 20210.6 Dividend
Sep. 16, 202147.9148.1447.0947.1245.92895,200
Sep. 15, 202147.2548.6547.2548.0346.80900,500
Sep. 14, 202148.2348.2346.7947.2246.01808,300
Sep. 13, 202147.4848.0647.1947.7046.48926,100
Sep. 10, 202146.7747.1746.5046.6745.48928,900
Sep. 09, 202145.8146.5845.4146.3445.16431,200
Sep. 08, 202145.5546.1845.3045.9544.78670,700
Sep. 07, 202145.9346.2845.5845.6944.52396,100
Sep. 03, 202146.4546.6045.6945.9744.80412,700
Sep. 02, 202146.9847.6446.0646.5545.36773,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...