About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

119.43 +2.12 (+1.81%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2025 115.81 117.88 115.30 117.31 873,436 +1.15(+0.99%)
Nov 24, 2025 116.40 117.10 115.19 116.16 1,140,433 -0.73(-0.62%)
Nov 21, 2025 116.52 117.68 114.61 116.89 758,078 +0.54(+0.46%)
Nov 20, 2025 116.11 118.81 114.84 116.35 1,722,560 +1.17(+1.02%)
Nov 19, 2025 113.75 115.50 112.56 115.18 622,111 +1.58(+1.39%)
Nov 18, 2025 113.86 115.34 113.56 113.60 819,154 -1.26(-1.10%)
Nov 17, 2025 116.23 117.12 114.22 114.86 634,730 -1.08(-0.93%)
Nov 14, 2025 112.66 116.49 111.55 115.94 845,188 +2.64(+2.33%)
Nov 13, 2025 115.31 116.47 112.70 113.30 751,512 -2.01(-1.74%)
Nov 12, 2025 114.33 115.78 114.33 115.31 466,134 +0.72(+0.63%)
Nov 11, 2025 114.79 115.04 113.92 114.59 460,254 -0.23(-0.20%)
Nov 10, 2025 114.74 115.58 113.12 114.82 608,456 +0.82(+0.72%)
Nov 07, 2025 111.41 114.00 111.00 114.00 595,819 +2.37(+2.12%)
Nov 06, 2025 111.00 112.50 110.62 111.63 398,967 +1.08(+0.98%)
Nov 05, 2025 110.11 111.62 109.12 110.55 554,963 +0.36(+0.33%)
Nov 04, 2025 110.66 111.62 109.12 110.19 1,263,342 -2.09(-1.86%)
Nov 03, 2025 110.39 112.42 108.13 112.28 1,072,939 +2.79(+2.55%)
Oct 31, 2025 110.00 110.79 108.89 109.49 833,789 -0.19(-0.17%)
Oct 30, 2025 108.27 111.94 106.00 109.68 1,080,823 +3.27(+3.07%)
Oct 29, 2025 106.58 107.25 105.65 106.41 896,007 -0.01(-0.01%)
Oct 28, 2025 106.36 107.05 105.34 106.42 747,777 -0.12(-0.11%)
Oct 27, 2025 105.97 107.54 105.23 106.54 924,044 +0.93(+0.88%)
Oct 24, 2025 106.93 106.93 104.99 105.61 933,865 -0.37(-0.35%)
Oct 23, 2025 110.00 110.00 105.80 105.98 1,958,502 -2.42(-2.23%)
Oct 22, 2025 109.02 109.72 106.89 108.40 857,502 -0.13(-0.12%)
Oct 21, 2025 110.38 111.23 108.52 108.53 522,438 -1.44(-1.31%)
Oct 20, 2025 110.02 110.98 108.96 109.97 898,312 +0.98(+0.90%)
Oct 17, 2025 109.42 110.61 108.06 108.99 613,741 -0.62(-0.57%)
Oct 16, 2025 111.66 112.03 108.29 109.61 761,356 -2.22(-1.99%)
Oct 15, 2025 110.84 112.92 110.65 111.83 923,380 +1.86(+1.69%)
Oct 14, 2025 109.72 110.68 108.30 109.97 1,094,436 +0.06(+0.05%)
Oct 13, 2025 110.11 110.94 109.54 109.91 637,550 +0.41(+0.37%)
Oct 10, 2025 111.76 112.67 109.34 109.50 674,335 -1.66(-1.49%)
Oct 09, 2025 114.75 115.43 111.06 111.16 721,435 -3.59(-3.13%)
Oct 08, 2025 114.59 114.98 112.89 114.75 582,585 +0.74(+0.65%)
Oct 07, 2025 114.46 114.94 112.93 114.01 687,529 -0.47(-0.41%)
Oct 06, 2025 115.15 115.80 114.31 114.48 623,060 -0.01(-0.01%)
Oct 03, 2025 114.39 115.26 113.19 114.49 870,214 +1.13(+1.00%)
Oct 02, 2025 114.12 115.35 112.81 113.36 826,022 -0.68(-0.60%)
Oct 01, 2025 112.63 114.58 112.05 114.04 859,009 +0.98(+0.87%)
Sep 30, 2025 112.69 113.45 111.99 113.06 903,879 +0.01(+0.01%)
Sep 29, 2025 112.93 113.51 111.76 113.05 826,610 -0.22(-0.19%)
Sep 26, 2025 111.51 114.11 111.28 113.27 1,083,466 +2.12(+1.91%)
Sep 25, 2025 110.86 111.27 109.86 111.15 890,875 +0.63(+0.57%)
Sep 24, 2025 111.05 112.24 110.33 110.52 732,728 +0.06(+0.05%)
Sep 23, 2025 108.18 111.14 107.70 110.46 915,528 +2.64(+2.45%)
Sep 22, 2025 107.07 108.27 106.32 107.82 998,901 +0.43(+0.40%)
Sep 19, 2025 107.59 108.17 105.92 107.39 2,410,082 -0.31(-0.29%)
Sep 18, 2025 107.27 108.85 106.73 107.70 883,882 +0.28(+0.26%)
Sep 17, 2025 104.98 107.59 104.89 107.42 798,720 +2.72(+2.60%)
Sep 16, 2025 106.26 106.47 104.25 104.70 657,878 -1.54(-1.45%)
Sep 15, 2025 106.52 106.66 105.66 106.24 636,505 -0.26(-0.24%)
Sep 12, 2025 106.76 107.14 105.92 106.50 477,981 -0.02(-0.02%)
Sep 11, 2025 106.10 106.52 105.25 106.52 586,487 +0.27(+0.25%)
Sep 10, 2025 104.45 106.84 104.45 106.25 597,635 +2.02(+1.93%)
Sep 09, 2025 103.75 105.04 103.62 104.24 483,932 +0.51(+0.49%)
Sep 08, 2025 103.52 104.97 102.65 103.73 756,721 -0.73(-0.70%)
Sep 05, 2025 104.26 104.58 101.65 104.47 819,689 -0.03(-0.03%)
Sep 04, 2025 104.20 105.04 103.34 104.50 712,523 +0.73(+0.71%)
Sep 03, 2025 103.20 104.40 102.34 103.76 732,962 +0.91(+0.89%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.