STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

DT Midstream, Inc. (DTM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

63.99

-0.60

(-0.93%)

As of 01:21PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	64.36	64.50	63.86	63.99	63.99	234,821
Apr 25, 2024	64.16	64.69	63.62	64.59	64.59	512,100
Apr 24, 2024	62.83	64.21	62.33	64.17	64.17	748,900
Apr 23, 2024	62.81	63.70	62.58	63.08	63.08	814,900
Apr 22, 2024	63.02	63.63	62.33	62.91	62.91	894,000
Apr 19, 2024	62.87	63.83	62.78	63.23	63.23	1,003,300
Apr 18, 2024	62.34	63.11	62.34	62.79	62.79	634,600
Apr 17, 2024	61.83	62.82	61.78	62.51	62.51	658,300
Apr 16, 2024	61.86	62.14	61.25	62.03	62.03	465,300
Apr 15, 2024	63.14	63.30	61.82	62.19	62.19	644,200
Apr 12, 2024	63.57	64.06	62.41	62.64	62.64	813,700
Apr 11, 2024	63.66	63.66	62.76	63.24	63.24	566,100
Apr 10, 2024	62.74	63.78	62.31	63.52	63.52	1,073,900
Apr 09, 2024	62.54	63.08	62.21	63.01	63.01	660,800
Apr 08, 2024	62.80	63.13	62.38	62.38	62.38	671,400
Apr 05, 2024	63.50	63.50	62.16	62.75	62.75	692,700
Apr 04, 2024	63.89	64.19	63.16	63.42	63.42	567,500
Apr 03, 2024	63.15	63.94	63.13	63.48	63.48	959,800
Apr 02, 2024	61.45	62.97	61.02	62.86	62.86	1,223,600
Apr 01, 2024	61.00	61.33	60.54	61.20	61.20	569,200
Mar 28, 2024	59.85	61.31	59.50	61.10	61.10	849,700
Mar 27, 2024	59.15	59.61	59.03	59.61	59.61	459,000
Mar 26, 2024	59.50	59.55	58.99	59.10	59.10	505,100
Mar 25, 2024	59.50	59.90	59.21	59.41	59.41	505,700
Mar 22, 2024	59.64	59.71	59.23	59.36	59.36	651,600
Mar 21, 2024	58.51	59.51	58.25	59.48	59.48	628,200
Mar 20, 2024	57.98	58.77	57.95	58.45	58.45	465,500
Mar 19, 2024	57.69	58.69	57.50	58.68	58.68	551,900
Mar 18, 2024	57.66	57.89	57.45	57.56	57.56	478,500
Mar 15, 2024	57.16	57.79	57.16	57.59	57.59	899,700
Mar 15, 2024	0.735 Dividend
Mar 14, 2024	58.13	58.35	57.57	58.13	57.40	596,800
Mar 13, 2024	58.74	58.85	58.08	58.14	57.40	661,900
Mar 12, 2024	58.46	58.74	58.25	58.46	57.72	428,600
Mar 11, 2024	58.15	58.72	57.92	58.57	57.83	391,800
Mar 08, 2024	58.24	58.44	58.03	58.28	57.54	419,400
Mar 07, 2024	58.20	58.69	58.20	58.29	57.55	534,300
Mar 06, 2024	58.57	58.90	58.07	58.32	57.58	753,800
Mar 05, 2024	57.71	58.70	57.71	58.20	57.46	472,500
Mar 04, 2024	57.79	58.30	57.60	57.79	57.06	405,400
Mar 01, 2024	57.63	58.01	57.41	57.71	56.98	546,700
Feb 29, 2024	57.15	57.79	57.12	57.63	56.90	681,000
Feb 28, 2024	56.91	57.50	56.60	57.00	56.28	610,700
Feb 27, 2024	57.17	57.17	56.15	56.58	55.86	958,600
Feb 26, 2024	56.91	57.60	56.62	56.79	56.07	652,900
Feb 23, 2024	56.76	57.38	56.73	57.08	56.36	776,200
Feb 22, 2024	56.61	56.86	55.98	56.85	56.13	929,900
Feb 21, 2024	55.64	56.77	55.48	56.76	56.04	1,052,400
Feb 20, 2024	55.25	56.24	55.05	55.65	54.95	1,277,700
Feb 16, 2024	54.50	55.07	53.06	54.70	54.01	1,389,300
Feb 15, 2024	51.66	52.90	51.66	52.43	51.77	993,400
Feb 14, 2024	52.00	52.00	51.17	51.76	51.11	422,900
Feb 13, 2024	52.37	52.58	51.58	51.83	51.17	557,200
Feb 12, 2024	51.99	52.78	51.90	52.56	51.90	503,300
Feb 09, 2024	51.71	52.16	51.67	51.77	51.12	516,300
Feb 08, 2024	51.99	52.28	51.69	51.72	51.07	430,100
Feb 07, 2024	52.13	52.40	51.67	52.14	51.48	713,500
Feb 06, 2024	52.59	52.72	51.85	52.00	51.34	741,100
Feb 05, 2024	53.19	53.19	52.41	52.41	51.75	565,100
Feb 02, 2024	53.84	53.84	53.06	53.48	52.80	457,500
Feb 01, 2024	53.70	54.32	53.61	53.98	53.30	464,400
Jan 31, 2024	54.40	54.97	53.69	53.69	53.01	681,600
Jan 30, 2024	54.08	54.44	53.74	54.29	53.60	558,400
Jan 29, 2024	54.25	54.78	53.59	54.35	53.66	541,500
Jan 26, 2024	54.47	54.78	54.22	54.67	53.98	542,000
Jan 25, 2024	54.29	54.59	53.92	54.55	53.86	685,200
Jan 24, 2024	53.96	54.32	53.77	54.04	53.36	760,900
Jan 23, 2024	53.91	54.12	53.60	53.65	52.97	490,300
Jan 22, 2024	53.86	54.06	53.43	53.90	53.22	627,400
Jan 19, 2024	53.80	53.80	53.38	53.74	53.06	684,300
Jan 18, 2024	53.55	53.89	53.25	53.74	53.06	914,900
Jan 17, 2024	53.60	54.23	53.29	53.53	52.85	637,400
Jan 16, 2024	54.12	54.60	53.87	53.95	53.27	929,200
Jan 12, 2024	54.37	54.50	54.08	54.33	53.64	527,200
Jan 11, 2024	53.66	53.79	52.84	53.45	52.77	844,600
Jan 10, 2024	53.57	53.82	53.33	53.48	52.80	701,100
Jan 09, 2024	54.04	54.44	53.44	54.42	53.73	597,900
Jan 08, 2024	53.92	54.08	52.95	54.00	53.32	491,400
Jan 05, 2024	54.67	55.25	54.04	54.27	53.58	1,197,400
Jan 04, 2024	55.40	55.89	54.82	55.03	54.33	473,500
Jan 03, 2024	54.84	55.50	54.47	55.05	54.35	763,900
Jan 02, 2024	54.83	55.45	54.78	55.12	54.42	404,500
Dec 29, 2023	55.15	55.15	54.72	54.80	54.11	403,500
Dec 28, 2023	55.17	55.41	54.88	54.94	54.25	479,000
Dec 27, 2023	55.05	55.44	54.87	55.09	54.39	576,200
Dec 26, 2023	55.00	55.28	54.85	55.02	54.32	472,500
Dec 22, 2023	54.54	55.07	54.41	54.73	54.04	495,400
Dec 21, 2023	53.59	54.37	53.59	54.34	53.65	579,200
Dec 20, 2023	53.79	54.22	53.49	53.49	52.81	603,600
Dec 19, 2023	53.36	53.83	53.05	53.78	53.10	601,800
Dec 18, 2023	53.86	54.43	53.55	53.59	52.91	813,900
Dec 15, 2023	53.49	53.75	52.32	53.03	52.36	2,420,900
Dec 15, 2023	0.69 Dividend
Dec 14, 2023	55.24	55.43	54.31	54.48	53.11	1,140,300
Dec 13, 2023	54.09	54.85	53.49	54.78	53.40	1,108,400
Dec 12, 2023	54.59	54.59	53.80	54.18	52.82	1,130,000
Dec 11, 2023	55.92	56.12	54.76	54.78	53.40	899,400
Dec 08, 2023	55.75	56.19	55.48	56.14	54.73	723,900
Dec 07, 2023	56.71	56.94	55.49	55.56	54.16	888,900
Dec 06, 2023	57.06	57.36	56.34	56.42	55.00	496,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,993.87+108.49(+0.50%)

S&P 5005,111.34+62.92(+1.25%)

DOW38,305.15+219.35(+0.58%)

CAD/USD0.7315-0.0008(-0.11%)

CRUDE OIL83.93+0.36(+0.43%)

Bitcoin CAD87,003.98-1,167.12(-1.32%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

DT Midstream, Inc. (DTM)

S&P/TSX
21,993.87
+108.49(+0.50%)

S&P 500
5,111.34
+62.92(+1.25%)

DOW
38,305.15
+219.35(+0.58%)

CAD/USD
0.7315
-0.0008(-0.11%)

CRUDE OIL
83.93
+0.36(+0.43%)

Bitcoin CAD
87,003.98
-1,167.12(-1.32%)