Skip to main content

Dt Midstream Inc (NY: DTM )

69.55 +0.10 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 44.33 45.72 45.62 561,869 +1.15(+2.58%)
Jan 28, 2022 44.00 44.47 43.62 44.47 320,404 +0.35(+0.80%)
Jan 27, 2022 44.37 44.54 43.24 44.12 485,319 +0.39(+0.89%)
Jan 26, 2022 43.96 44.95 43.06 43.73 605,915 +0.14(+0.32%)
Jan 25, 2022 43.20 43.98 42.51 43.59 598,088 +0.16(+0.37%)
Jan 24, 2022 42.74 43.58 41.87 43.43 485,006 +0.11(+0.26%)
Jan 21, 2022 43.81 44.03 43.28 43.32 386,537 -0.57(-1.31%)
Jan 20, 2022 44.49 45.01 43.79 43.89 352,057 -0.48(-1.07%)
Jan 19, 2022 45.69 46.04 44.15 44.37 469,150 -1.21(-2.65%)
Jan 18, 2022 45.45 46.16 44.86 45.58 702,631 +0.51(+1.14%)
Jan 14, 2022 45.07 0 +1.10(+2.51%)
Jan 13, 2022 44.13 44.48 43.73 43.96 387,471 -0.13(-0.30%)
Jan 12, 2022 44.51 44.56 43.55 44.09 428,538 -0.03(-0.06%)
Jan 11, 2022 44.32 44.74 43.96 44.12 418,561 +0.07(+0.16%)
Jan 10, 2022 43.65 44.09 42.98 44.05 538,811 +0.45(+1.03%)
Jan 07, 2022 42.89 43.79 42.54 43.60 586,100 +0.08(+0.18%)
Jan 06, 2022 43.44 44.22 43.44 43.52 533,325 +0.50(+1.17%)
Jan 05, 2022 44.03 44.29 42.91 43.02 674,866 -0.79(-1.79%)
Jan 04, 2022 43.02 44.14 43.02 43.80 644,602 +0.95(+2.22%)
Jan 03, 2022 42.22 43.02 42.07 42.85 322,507 +0.51(+1.21%)
Dec 31, 2021 42.23 42.88 42.15 42.34 432,374 +0.20(+0.48%)
Dec 30, 2021 42.12 42.63 42.09 42.14 297,780 +0.05(+0.13%)
Dec 29, 2021 42.33 42.46 41.82 42.08 189,809 -0.38(-0.89%)
Dec 28, 2021 42.36 42.80 42.33 42.46 278,659 +0.10(+0.23%)
Dec 27, 2021 41.98 42.40 41.31 42.37 241,898 +0.42(+1.01%)
Dec 23, 2021 41.74 42.04 41.26 41.94 366,101 +0.41(+0.98%)
Dec 22, 2021 41.08 41.58 40.92 41.54 494,279 +0.23(+0.56%)
Dec 21, 2021 40.85 41.47 40.79 41.31 526,837 +0.64(+1.58%)
Dec 20, 2021 40.79 40.81 39.62 40.66 761,501 -0.90(-2.17%)
Dec 17, 2021 39.93 41.71 39.49 41.56 3,318,094 +1.29(+3.20%)
Dec 16, 2021 40.35 41.55 40.21 40.27 660,887 +0.35(+0.87%)
Dec 15, 2021 40.13 40.33 38.93 39.93 771,938 -0.44(-1.08%)
Dec 14, 2021 40.34 40.84 40.06 40.36 1,187,712 -0.17(-0.41%)
Dec 13, 2021 40.94 41.38 40.12 40.53 463,262 -0.45(-1.11%)
Dec 10, 2021 41.01 41.27 40.44 40.98 300,338 +0.10(+0.23%)
Dec 09, 2021 41.16 41.31 40.63 40.88 576,989 -0.48(-1.16%)
Dec 08, 2021 41.53 41.87 41.33 41.36 524,817 +0.05(+0.13%)
Dec 07, 2021 41.55 41.85 41.20 41.31 556,944 +0.08(+0.19%)
Dec 06, 2021 40.67 41.43 40.10 41.23 763,941 +1.08(+2.69%)
Dec 03, 2021 40.59 40.84 39.72 40.15 525,541 -0.23(-0.56%)
Dec 02, 2021 39.74 40.56 39.47 40.38 585,273 +0.72(+1.82%)
Dec 01, 2021 40.67 41.38 39.64 39.66 616,556 -0.30(-0.74%)
Nov 30, 2021 40.94 41.26 39.95 39.95 1,371,759 -1.36(-3.29%)
Nov 29, 2021 41.83 41.87 41.04 41.31 856,715 +0.06(+0.15%)
Nov 26, 2021 40.51 41.75 40.31 41.25 491,055 -0.57(-1.37%)
Nov 24, 2021 41.23 42.10 41.01 41.82 375,402 +0.43(+1.03%)
Nov 23, 2021 40.81 41.49 40.42 41.40 1,168,153 +0.98(+2.41%)
Nov 22, 2021 40.94 41.07 40.12 40.42 559,639 -0.59(-1.44%)
Nov 19, 2021 41.47 41.69 40.73 41.01 369,714 -0.81(-1.94%)
Nov 18, 2021 41.90 42.21 41.76 41.82 575,380 +0.01(+0.02%)
Nov 17, 2021 41.62 41.88 41.23 41.82 559,702 +0.13(+0.31%)
Nov 16, 2021 42.97 42.97 41.58 41.69 274,916 -1.07(-2.51%)
Nov 15, 2021 43.13 43.20 42.06 42.76 343,188 -0.18(-0.43%)
Nov 12, 2021 42.53 43.31 42.52 42.94 380,717 +0.42(+0.98%)
Nov 11, 2021 42.35 42.94 42.08 42.52 587,524 +0.37(+0.89%)
Nov 10, 2021 42.75 42.15 690,542 -0.57(-1.35%)
Nov 09, 2021 42.67 43.11 42.18 42.72 902,861 +0.00(+0.00%)
Nov 08, 2021 42.36 43.11 41.59 42.72 469,286 +0.27(+0.64%)
Nov 05, 2021 42.04 42.49 41.65 42.45 487,857 +0.92(+2.22%)
Nov 04, 2021 41.68 42.33 40.66 41.53 637,551 -0.13(-0.31%)
Nov 03, 2021 41.64 42.04 41.33 41.66 667,636 -0.19(-0.46%)
Nov 02, 2021 42.12 42.65 41.64 41.85 375,675 -0.24(-0.56%)
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.