NYSE : DTM
DT Midstream, Inc. — Price history
Energy · Oil & Gas Midstream · United States
Last price 126.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.95B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DT Midstream, Inc. (DTM) closed at 120.98 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 123.77 | 125.09 | 120.91 | 120.98 | 971,927 | -2.70% |
| 2026-10-30 | 125.56 | 127.39 | 123.295 | 124.34 | 1,176,630 | -2.08% |
| 2026-10-29 | 129.71 | 133.03 | 126.94 | 126.98 | 1,537,602 | +1.75% |
| 2026-10-28 | 129.22 | 129.26 | 124.71 | 124.8 | 1,594,568 | -2.91% |
| 2026-10-27 | 127.1 | 128.66 | 126.275 | 128.54 | 743,340 | +1.29% |
| 2026-10-26 | 124.45 | 127.2 | 123.895 | 126.9 | 918,203 | +2.41% |
| 2026-10-23 | 123.36 | 125.65 | 123.24 | 123.91 | 702,528 | +0.41% |
| 2026-10-22 | 124.5 | 124.74 | 119.83 | 123.4 | 951,488 | -0.87% |
| 2026-10-21 | 123.26 | 126.32 | 123.26 | 124.48 | 934,213 | +1.63% |
| 2026-10-20 | 123.16 | 123.99 | 122.05 | 122.48 | 744,810 | +0.00% |
| 2026-10-19 | 123.46 | 124.52 | 121.89 | 122.48 | 689,369 | -0.96% |
| 2026-10-16 | 119.61 | 124.17 | 119.055 | 123.67 | 1,312,629 | +4.09% |
| 2026-10-15 | 123.2 | 123.2 | 115.92 | 118.81 | 1,740,470 | -3.66% |
| 2026-10-14 | 126.09 | 127.1 | 122.715 | 123.33 | 1,216,635 | -2.54% |
| 2026-10-13 | 126.05 | 127.1 | 124.57 | 126.55 | 854,536 | +0.74% |
| 2026-10-12 | 124.68 | 126.47 | 124.68 | 125.62 | 681,618 | +1.30% |
| 2026-10-09 | 124.03 | 124.7 | 123.47 | 124.01 | 615,777 | +0.20% |
| 2026-10-08 | 122.57 | 124.16 | 122.57 | 123.76 | 635,125 | +0.87% |
| 2026-10-07 | 123.83 | 124.045 | 121.66 | 122.69 | 855,896 | -1.53% |
| 2026-10-06 | 121.99 | 124.79 | 121.03 | 124.6 | 905,516 | +2.03% |
| 2026-10-05 | 121.61 | 124.105 | 120.69 | 122.12 | 876,962 | +0.93% |
| 2026-10-02 | 119.83 | 122.475 | 119.29 | 121 | 1,087,034 | +0.77% |
| 2026-10-01 | 118.97 | 120.62 | 118.05 | 120.08 | 792,298 | +0.51% |
| 2026-09-30 | 122.82 | 123.94 | 119.33 | 119.47 | 740,664 | -1.78% |
| 2026-09-29 | 120.75 | 122.45 | 120.01 | 121.63 | 677,560 | -0.28% |
| 2026-09-28 | 122.39 | 122.705 | 121.41 | 121.97 | 1,057,322 | -0.25% |
| 2026-09-25 | 124.05 | 124.585 | 121.83 | 122.28 | 573,538 | -1.98% |
| 2026-09-24 | 126.25 | 126.25 | 124.45 | 124.75 | 642,440 | -0.86% |
| 2026-09-23 | 125.04 | 127.09 | 124.875 | 125.83 | 983,017 | +0.70% |
| 2026-09-22 | 124.52 | 127.76 | 123.96 | 124.96 | 1,247,860 | -0.07% |
| 2026-09-21 | 124.58 | 126.2 | 124.03 | 125.05 | 823,450 | +0.06% |
| 2026-09-18 | 125.77 | 127.513 | 124.89 | 125.86 | 1,642,675 | -0.03% |
| 2026-09-17 | 124.88 | 126.79 | 124.07 | 125.9 | 923,942 | +0.73% |
| 2026-09-16 | 125.06 | 127.97 | 124.19 | 124.99 | 1,144,783 | -0.07% |
| 2026-09-15 | 127.44 | 128.57 | 124.72 | 125.08 | 942,836 | -1.67% |
| 2026-09-14 | 129.04 | 129.04 | 126.82 | 127.21 | 871,763 | -1.28% |
| 2026-09-11 | 130.24 | 130.55 | 127.85 | 128.86 | 1,043,038 | -0.50% |
| 2026-09-10 | 131.86 | 131.86 | 128.875 | 129.51 | 923,580 | -0.45% |
| 2026-09-09 | 131.5 | 132.6 | 128.87 | 130.1 | 790,940 | -0.79% |
| 2026-09-08 | 129.56 | 131.5 | 127.56 | 131.14 | 582,361 | +1.25% |
| 2026-09-04 | 128.04 | 130.005 | 127.66 | 129.52 | 554,434 | +0.73% |
| 2026-09-03 | 128.99 | 130.33 | 128.43 | 128.58 | 814,406 | -0.24% |
| 2026-09-02 | 129.51 | 130.22 | 128.22 | 128.89 | 940,441 | -0.85% |
| 2026-09-01 | 131.5 | 131.92 | 128.69 | 129.99 | 739,747 | -0.79% |
| 2026-08-31 | 130.44 | 131.47 | 129.6 | 131.02 | 612,160 | +1.15% |
| 2026-08-28 | 131.7 | 132.06 | 129.215 | 129.53 | 837,711 | -1.63% |
| 2026-08-27 | 132.66 | 133.08 | 129.01 | 131.68 | 955,329 | -0.65% |
| 2026-08-26 | 128.62 | 134 | 127.96 | 132.54 | 1,821,154 | +4.58% |
| 2026-08-25 | 124.04 | 127.53 | 124.04 | 126.74 | 1,677,924 | +0.80% |
| 2026-08-24 | 126.15 | 127.38 | 124.48 | 125.74 | 1,029,787 | -0.81% |
| 2026-08-21 | 130.77 | 132.98 | 125.73 | 126.77 | 1,166,546 | -2.48% |
| 2026-08-20 | 132.65 | 133.28 | 128.9 | 129.99 | 1,284,395 | -1.91% |
| 2026-08-19 | 136.25 | 136.42 | 131.53 | 132.52 | 1,015,818 | -2.35% |
| 2026-08-18 | 136.33 | 138.585 | 134.5 | 135.71 | 750,151 | +0.53% |
| 2026-08-17 | 136.96 | 137.32 | 133.62 | 135 | 1,234,231 | -1.39% |
| 2026-08-14 | 134.7 | 137.09 | 134.125 | 136.9 | 672,606 | +1.57% |
| 2026-08-13 | 135.6 | 137.07 | 134.47 | 134.79 | 804,021 | -0.98% |
| 2026-08-12 | 134.6 | 136.91 | 134.6 | 136.12 | 956,782 | +0.99% |
| 2026-08-11 | 136.03 | 137.37 | 134.55 | 134.78 | 1,066,169 | +0.45% |
| 2026-08-10 | 132.35 | 134.66 | 131.48 | 134.18 | 960,956 | +2.08% |
| 2026-08-07 | 133.33 | 133.705 | 130.76 | 131.44 | 737,770 | -1.11% |
| 2026-08-06 | 135.62 | 135.62 | 132.56 | 132.92 | 845,600 | -0.14% |
| 2026-08-05 | 134.59 | 135.345 | 132.93 | 133.1 | 967,581 | -1.30% |
| 2026-08-04 | 134.18 | 137.035 | 132.76 | 134.85 | 1,174,609 | -0.35% |
| 2026-08-03 | 138.89 | 138.89 | 134.73 | 135.33 | 1,200,419 | -1.93% |
| 2026-07-31 | 136.6 | 138.49 | 135.34 | 138 | 1,181,456 | +0.90% |
| 2026-07-30 | 133.24 | 137.44 | 132.61 | 136.77 | 1,641,464 | +0.60% |
| 2026-07-29 | 138.53 | 140.08 | 135.48 | 135.95 | 703,566 | -1.56% |
| 2026-07-28 | 140.71 | 141.45 | 137.69 | 138.1 | 895,942 | -1.64% |
| 2026-07-27 | 144.09 | 144.81 | 140.37 | 140.4 | 635,308 | -3.63% |
| 2026-07-24 | 145.87 | 148.14 | 145.06 | 145.69 | 778,285 | -0.34% |
| 2026-07-23 | 143.43 | 146.32 | 143.3 | 146.19 | 751,559 | +1.92% |
| 2026-07-22 | 142.78 | 144.67 | 141.94 | 143.44 | 578,093 | +1.09% |
| 2026-07-21 | 144.28 | 144.76 | 140.96 | 141.9 | 645,746 | -1.33% |
| 2026-07-20 | 145.93 | 146.805 | 143.77 | 143.81 | 680,077 | -0.85% |
| 2026-07-17 | 148.07 | 148.07 | 144.14 | 145.05 | 705,738 | -1.12% |
| 2026-07-16 | 145.57 | 147.99 | 145.57 | 146.69 | 951,325 | +0.96% |
| 2026-07-15 | 148.56 | 149.45 | 144.55 | 145.29 | 867,286 | -2.00% |
| 2026-07-14 | 146.99 | 149.68 | 146.99 | 148.26 | 689,291 | +1.48% |
| 2026-07-13 | 145.82 | 147.235 | 144.09 | 146.1 | 655,394 | +0.64% |
| 2026-07-10 | 147.34 | 147.34 | 143.7 | 145.17 | 706,973 | -1.47% |
| 2026-07-09 | 146.81 | 148.17 | 146.5 | 147.34 | 626,743 | +0.95% |
| 2026-07-08 | 146.91 | 147.555 | 145.385 | 145.96 | 536,972 | -0.12% |
| 2026-07-07 | 145.76 | 147.41 | 143.96 | 146.13 | 609,896 | +1.32% |
| 2026-07-06 | 144.76 | 147.14 | 144.105 | 144.23 | 578,601 | -0.25% |
| 2026-07-02 | 145.1 | 145.718 | 142.77 | 144.59 | 505,464 | +0.56% |
| 2026-07-01 | 146.34 | 146.99 | 143.35 | 143.78 | 686,348 | -2.02% |
| 2026-06-30 | 147.68 | 150.295 | 146.66 | 146.74 | 744,186 | -0.76% |
| 2026-06-29 | 150.74 | 151.38 | 146.763 | 147.87 | 918,153 | -1.90% |
| 2026-06-26 | 149.75 | 152 | 149.125 | 150.74 | 815,310 | +0.66% |
| 2026-06-25 | 147.09 | 151.02 | 146.11 | 149.75 | 812,432 | +1.81% |
| 2026-06-24 | 146.54 | 147.76 | 144.9 | 147.09 | 831,915 | +0.07% |
| 2026-06-23 | 144.36 | 147.45 | 143.225 | 146.99 | 687,022 | +1.34% |
| 2026-06-22 | 143.66 | 146.49 | 143.29 | 145.04 | 697,317 | +1.21% |
| 2026-06-18 | 141.12 | 143.52 | 139.86 | 143.3 | 1,704,801 | +1.70% |
| 2026-06-17 | 141.64 | 141.64 | 139.79 | 140.91 | 717,340 | +0.28% |
| 2026-06-16 | 140.04 | 142.25 | 139.91 | 140.51 | 796,257 | -0.13% |
| 2026-06-15 | 139.2 | 142.475 | 139.15 | 140.69 | 771,731 | -0.53% |
| 2026-06-12 | 140.63 | 144.26 | 140.418 | 142.32 | 532,232 | +1.42% |
| 2026-06-11 | 141.93 | 143.005 | 139.785 | 140.33 | 694,554 | -0.33% |
| 2026-06-10 | 141.09 | 143.31 | 140.72 | 140.8 | 624,398 | +0.14% |
| 2026-06-09 | 141.06 | 141.9 | 139.63 | 140.61 | 510,884 | -0.54% |
| 2026-06-08 | 142.9 | 143.8 | 141.04 | 141.38 | 494,756 | -0.79% |
| 2026-06-05 | 142.04 | 143.69 | 141.84 | 142.5 | 496,721 | -0.13% |
| 2026-06-04 | 141.45 | 142.86 | 140.74 | 142.69 | 642,010 | +0.96% |
| 2026-06-03 | 141.6 | 143.46 | 141.29 | 141.33 | 517,549 | -0.03% |
| 2026-06-02 | 138.31 | 142.17 | 138.31 | 141.37 | 498,639 | +2.19% |
| 2026-06-01 | 139.57 | 140.95 | 137.805 | 138.34 | 801,124 | -1.17% |
| 2026-05-29 | 142.82 | 142.98 | 139.84 | 139.98 | 692,482 | -2.20% |
| 2026-05-28 | 145.38 | 147.47 | 142.71 | 143.13 | 524,720 | -1.36% |
| 2026-05-27 | 147.5 | 147.95 | 145 | 145.11 | 781,106 | -3.03% |
| 2026-05-26 | 152.59 | 152.88 | 149.63 | 149.65 | 755,038 | -0.97% |
| 2026-05-22 | 148.76 | 151.78 | 148.76 | 151.12 | 523,576 | +1.27% |
| 2026-05-21 | 149 | 150.62 | 148.12 | 149.22 | 687,547 | +0.31% |
| 2026-05-20 | 150.28 | 151.79 | 147.77 | 148.76 | 701,679 | -0.95% |
| 2026-05-19 | 148.63 | 150.5 | 147.18 | 150.19 | 552,422 | +0.91% |
| 2026-05-18 | 148.42 | 149.12 | 147.58 | 148.84 | 513,352 | +0.51% |
| 2026-05-15 | 149.37 | 149.37 | 146.56 | 148.08 | 820,165 | +0.00% |
| 2026-05-14 | 146.49 | 148.105 | 146.19 | 148.08 | 420,038 | +1.43% |
| 2026-05-13 | 145.11 | 146.29 | 143.895 | 145.99 | 539,993 | +0.63% |