DT Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	102.81	102.81	99.13	100.17	100.17	-1.06%	882,467
May 9, 2025	101.29	101.75	99.88	101.24	101.24	1.14%	628,767
May 8, 2025	102.48	102.96	99.51	100.10	100.10	-1.26%	1,159,712
May 7, 2025	100.70	102.24	100.03	101.38	101.38	0.94%	1,201,769
May 6, 2025	101.52	101.52	99.13	100.44	100.44	-1.14%	1,144,891
May 5, 2025	99.94	101.70	99.10	101.60	101.60	0.86%	1,203,648
May 2, 2025	99.40	101.13	98.95	100.73	100.73	3.00%	957,872
May 1, 2025	96.42	100.89	96.42	97.80	97.80	0.62%	1,723,775
Apr 30, 2025	97.73	98.29	94.15	97.20	97.20	-1.35%	1,742,408
Apr 29, 2025	97.08	99.24	96.91	98.53	98.53	-0.21%	1,174,492
Apr 28, 2025	98.49	99.14	96.66	98.74	98.74	0.03%	968,239
Apr 25, 2025	98.38	99.13	97.35	98.71	98.71	-0.20%	505,686
Apr 24, 2025	97.57	99.52	97.14	98.91	98.91	2.05%	719,512
Apr 23, 2025	97.37	98.62	95.38	96.92	96.92	1.38%	821,684
Apr 22, 2025	94.66	96.12	94.38	95.60	95.60	2.88%	749,647
Apr 21, 2025	96.36	96.50	91.33	92.92	92.92	-4.16%	795,578
Apr 17, 2025	95.98	98.40	95.83	96.95	96.95	1.45%	887,944
Apr 16, 2025	95.33	96.69	94.74	95.56	95.56	-0.02%	943,010
Apr 15, 2025	94.85	96.73	94.72	95.58	95.58	1.34%	859,919
Apr 14, 2025	94.92	94.95	93.38	94.32	94.32	1.66%	820,618
Apr 11, 2025	90.08	93.31	88.78	92.78	92.78	3.03%	1,030,745
Apr 10, 2025	90.49	92.36	87.64	90.05	90.05	-3.22%	874,162
Apr 9, 2025	87.76	94.75	84.45	93.05	93.05	4.87%	1,407,265
Apr 8, 2025	92.86	93.12	87.21	88.73	88.73	0.11%	1,498,027
Apr 7, 2025	84.00	94.03	83.30	88.63	88.63	1.60%	1,917,372
Apr 4, 2025	94.16	94.16	84.21	87.23	87.23	-7.80%	2,576,287
Apr 3, 2025	94.96	97.77	94.30	94.61	94.61	-4.91%	1,146,761
Apr 2, 2025	96.92	99.64	96.15	99.50	99.50	1.45%	892,298
Apr 1, 2025	95.64	98.09	94.82	98.08	98.08	1.66%	1,091,308
Mar 31, 2025	95.71	96.96	94.91	96.48	96.48	-0.29%	1,429,275
Mar 28, 2025	96.98	97.67	96.02	96.76	96.76	-0.23%	1,143,944
Mar 27, 2025	98.33	98.62	96.72	96.98	96.98	-1.30%	833,169
Mar 26, 2025	101.30	101.30	97.71	98.26	98.26	-2.25%	1,314,652
Mar 25, 2025	100.93	102.12	100.36	100.52	100.52	-0.48%	997,473
Mar 24, 2025	97.88	101.34	97.52	101.00	101.00	4.15%	1,395,010
Mar 21, 2025	98.92	99.10	96.60	96.98	96.98	-2.29%	4,928,774
Mar 20, 2025	98.49	99.72	98.03	99.25	99.25	0.55%	1,288,781
Mar 19, 2025	96.98	99.21	96.50	98.71	98.71	2.74%	1,100,823
Mar 18, 2025	96.69	97.21	95.64	96.08	96.08	-0.73%	851,917
Mar 17, 2025	94.72	97.61	94.41	96.79	96.79	1.04%	799,011
Mar 14, 2025	94.42	96.18	93.21	95.79	94.99	2.64%	1,162,949
Mar 13, 2025	93.59	94.01	92.16	93.33	92.55	-0.11%	953,685
Mar 12, 2025	91.98	95.05	91.40	93.43	92.65	3.93%	1,520,398
Mar 11, 2025	86.79	91.02	86.79	89.90	89.15	3.39%	1,585,282
Mar 10, 2025	88.13	88.13	85.49	86.95	86.22	-1.34%	2,023,151
Mar 7, 2025	90.00	90.39	86.01	88.13	87.39	-1.70%	2,423,336
Mar 6, 2025	92.86	92.86	89.30	89.65	88.90	-4.24%	1,094,883
Mar 5, 2025	92.79	94.07	91.49	93.62	92.83	0.41%	1,288,113
Mar 4, 2025	93.74	95.26	91.38	93.24	92.46	-1.43%	1,459,015
Mar 3, 2025	96.54	97.78	93.39	94.59	93.80	-1.56%	1,324,396