DT Midstream, Inc. Common Stock (NY: DTM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	100.24	100.65	98.62	99.99	425,052	-0.56(-0.56%)
Dec 26, 2024	102.33	102.33	100.00	100.55	462,851	-1.93(-1.88%)
Dec 24, 2024	102.13	102.75	101.58	102.48	259,453	+0.90(+0.89%)
Dec 23, 2024	100.30	101.77	99.22	101.58	978,833	+0.67(+0.66%)
Dec 20, 2024	97.55	101.45	97.29	100.91	5,650,923	+2.70(+2.75%)
Dec 19, 2024	98.30	99.48	96.86	98.21	809,138	+2.80(+2.93%)
Dec 18, 2024	98.32	99.00	95.35	95.41	881,329	-3.29(-3.33%)
Dec 17, 2024	98.48	99.09	96.45	98.70	933,552	-0.62(-0.62%)
Dec 16, 2024	99.97	101.22	99.22	99.32	696,775	-1.30(-1.29%)
Dec 13, 2024	101.49	101.93	100.45	100.62	719,964	-1.02(-1.00%)
Dec 12, 2024	101.57	102.69	101.46	101.64	920,221	+0.14(+0.14%)
Dec 11, 2024	98.77	102.29	98.30	101.50	911,614	+3.27(+3.33%)
Dec 10, 2024	99.38	100.55	98.09	98.23	699,396	-0.42(-0.43%)
Dec 09, 2024	103.57	103.78	98.54	98.65	720,531	-4.28(-4.16%)
Dec 06, 2024	103.99	104.77	102.44	102.93	639,420	-1.34(-1.29%)
Dec 05, 2024	102.30	104.81	101.57	104.27	654,018	+2.40(+2.36%)
Dec 04, 2024	102.85	103.13	100.98	101.87	850,444	-0.89(-0.87%)
Dec 03, 2024	102.78	103.03	101.62	102.76	1,240,903	+0.59(+0.58%)
Dec 02, 2024	106.00	106.00	101.78	102.17	954,197	-3.95(-3.72%)
Nov 29, 2024	106.61	107.15	105.78	106.12	507,554	+0.31(+0.29%)
Nov 27, 2024	106.50	106.63	105.22	105.81	946,507	-0.94(-0.88%)
Nov 26, 2024	106.09	107.09	105.30	106.75	921,809	+1.02(+0.96%)
Nov 25, 2024	109.12	109.38	105.03	105.73	1,488,112	-2.83(-2.61%)
Nov 22, 2024	108.62	109.85	107.52	108.56	902,837	+0.15(+0.14%)
Nov 21, 2024	103.93	108.56	103.93	108.41	1,552,665	+5.68(+5.53%)
Nov 20, 2024	101.45	102.82	100.60	102.73	3,003,433	-0.30(-0.29%)
Nov 19, 2024	101.34	103.51	101.20	103.03	1,530,209	+1.06(+1.04%)
Nov 18, 2024	101.03	102.81	100.01	101.97	969,344	+1.18(+1.17%)
Nov 15, 2024	98.97	100.89	97.96	100.79	754,335	+1.28(+1.29%)
Nov 14, 2024	98.31	99.57	98.05	99.51	709,337	+1.31(+1.33%)
Nov 13, 2024	100.04	100.25	98.16	98.20	683,411	-1.56(-1.56%)
Nov 12, 2024	98.82	100.34	98.82	99.76	598,508	-0.06(-0.06%)
Nov 11, 2024	98.48	100.97	98.28	99.82	698,072	+1.93(+1.97%)
Nov 08, 2024	97.54	98.14	96.69	97.89	851,090	+0.86(+0.89%)
Nov 07, 2024	95.80	97.69	94.57	97.03	1,078,781	+0.87(+0.90%)
Nov 06, 2024	94.83	96.67	93.98	96.16	1,135,892	+3.93(+4.26%)
Nov 05, 2024	90.18	92.47	90.06	92.23	704,959	+2.36(+2.63%)
Nov 04, 2024	89.24	89.93	88.74	89.87	480,363	+0.91(+1.02%)
Nov 01, 2024	90.65	90.91	88.78	88.96	776,014	-1.19(-1.32%)
Oct 31, 2024	91.00	91.39	90.07	90.15	685,371	-0.78(-0.86%)
Oct 30, 2024	88.30	91.50	88.30	90.93	1,080,804	+1.63(+1.83%)
Oct 29, 2024	86.74	89.32	85.30	89.30	1,249,945	+1.88(+2.15%)
Oct 28, 2024	86.70	87.61	86.39	87.42	634,930	+0.03(+0.03%)
Oct 25, 2024	87.71	88.22	86.84	87.39	507,939	-0.56(-0.64%)
Oct 24, 2024	87.43	87.98	86.92	87.95	407,028	+0.75(+0.86%)
Oct 23, 2024	87.01	87.41	86.57	87.20	476,900	+0.19(+0.22%)
Oct 22, 2024	86.80	87.40	86.08	87.01	688,561	+0.08(+0.09%)
Oct 21, 2024	87.20	87.21	86.26	86.93	613,527	-0.16(-0.18%)
Oct 18, 2024	86.11	87.12	85.50	87.09	481,143	+0.83(+0.96%)
Oct 17, 2024	87.05	87.45	86.12	86.26	393,927	-0.27(-0.31%)
Oct 16, 2024	86.05	87.44	85.70	86.53	605,201	+0.95(+1.11%)
Oct 15, 2024	85.58	86.39	85.34	85.58	456,787	-0.77(-0.89%)
Oct 14, 2024	85.87	86.82	85.38	86.35	465,688	+0.48(+0.56%)
Oct 11, 2024	83.99	85.91	83.60	85.87	917,683	+2.12(+2.53%)
Oct 10, 2024	84.23	84.23	83.36	83.75	407,568	-0.28(-0.33%)
Oct 09, 2024	82.94	84.23	82.94	84.03	297,894	+0.59(+0.71%)
Oct 08, 2024	83.73	83.76	82.39	83.44	319,040	-0.32(-0.38%)
Oct 07, 2024	83.65	84.07	83.46	83.76	403,402	-0.29(-0.35%)
Oct 04, 2024	83.62	84.19	83.25	84.05	442,423	+1.29(+1.56%)
Oct 03, 2024	81.69	83.39	81.10	82.76	456,350	+1.28(+1.57%)
Oct 02, 2024	79.32	81.54	77.93	81.48	589,736	+2.63(+3.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.