Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	78.47	79.09	78.12	78.85	497,927	+0.19(+0.24%)
Sep 30, 2024	77.91	78.75	76.91	78.66	507,898	+0.90(+1.16%)
Sep 27, 2024	78.35	78.59	77.39	77.76	667,094	-0.55(-0.70%)
Sep 26, 2024	78.41	78.95	77.67	78.31	646,253	-0.88(-1.11%)
Sep 25, 2024	79.11	79.31	78.50	79.19	618,958	+0.13(+0.16%)
Sep 24, 2024	79.56	79.73	78.60	79.06	555,789	-0.22(-0.28%)
Sep 23, 2024	77.72	79.30	77.65	79.28	718,752	+1.46(+1.88%)
Sep 20, 2024	76.45	77.97	76.12	77.82	2,149,800	+1.24(+1.62%)
Sep 19, 2024	77.98	77.98	76.58	76.58	609,380	-0.70(-0.91%)
Sep 18, 2024	77.77	78.55	77.13	77.28	438,160	-0.28(-0.36%)
Sep 17, 2024	77.24	78.22	77.24	77.56	535,772	+0.28(+0.36%)
Sep 16, 2024	76.63	77.54	76.12	77.28	439,607	+1.22(+1.60%)
Sep 13, 2024	75.15	76.12	74.84	76.06	501,255	+1.27(+1.69%)
Sep 12, 2024	74.13	75.47	73.75	74.80	529,371	+1.02(+1.38%)
Sep 11, 2024	73.88	74.16	72.82	73.78	579,017	-0.28(-0.37%)
Sep 10, 2024	74.23	74.47	73.32	74.05	357,424	+0.08(+0.11%)
Sep 09, 2024	74.45	74.95	73.65	73.98	561,055	-0.43(-0.57%)
Sep 06, 2024	76.03	76.54	74.30	74.40	333,220	-1.68(-2.21%)
Sep 05, 2024	76.11	76.43	75.17	76.08	585,794	+0.34(+0.44%)
Sep 04, 2024	76.35	76.67	75.69	75.75	499,909	-0.67(-0.88%)

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

Daily Courier: Single Column

Daily Courier

Dt Midstream Inc (NY: DTM )

Historical Prices

Contact us

Sections

Services

Search