Skip to main content

Dt Midstream Inc (NY: DTM )

67.64 +0.33 (+0.48%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 49.94 50.54 49.59 49.90 782,958 -0.61(-1.22%)
Aug 30, 2022 51.51 51.53 50.27 50.51 469,508 -1.45(-2.80%)
Aug 29, 2022 51.63 52.37 51.14 51.97 318,721 -0.05(-0.10%)
Aug 26, 2022 53.02 53.09 51.93 52.02 595,536 -1.06(-1.99%)
Aug 25, 2022 52.66 53.17 52.14 53.08 561,501 +0.85(+1.63%)
Aug 24, 2022 51.76 52.44 51.59 52.23 602,046 +0.47(+0.91%)
Aug 23, 2022 51.85 52.18 51.33 51.76 560,430 +0.33(+0.65%)
Aug 22, 2022 51.51 51.75 51.12 51.42 251,072 -0.43(-0.84%)
Aug 19, 2022 52.08 52.36 51.82 51.86 649,163 -0.40(-0.76%)
Aug 18, 2022 52.06 52.27 51.56 52.26 542,527 +0.50(+0.96%)
Aug 17, 2022 51.42 52.18 51.25 51.76 422,063 -0.07(-0.14%)
Aug 16, 2022 52.25 52.25 51.51 51.83 517,406 +0.26(+0.51%)
Aug 15, 2022 51.04 51.74 50.09 51.57 471,794 -0.52(-1.01%)
Aug 12, 2022 52.36 52.55 51.79 52.09 598,202 -0.32(-0.60%)
Aug 11, 2022 51.97 52.62 51.55 52.41 443,075 +1.20(+2.35%)
Aug 10, 2022 51.00 51.46 50.22 51.21 502,595 +0.43(+0.85%)
Aug 09, 2022 50.16 50.79 49.81 50.77 507,082 +1.06(+2.13%)
Aug 08, 2022 49.26 49.73 49.23 49.72 617,842 +0.82(+1.68%)
Aug 05, 2022 47.28 49.12 47.28 48.89 643,508 +1.01(+2.11%)
Aug 04, 2022 49.65 49.72 47.86 47.88 578,281 -1.67(-3.37%)
Aug 03, 2022 49.54 50.78 48.74 49.55 889,146 +0.49(+0.99%)
Aug 02, 2022 49.88 50.47 49.07 49.07 689,578 -1.00(-2.00%)
Aug 01, 2022 49.14 50.44 48.66 50.07 815,492 +0.33(+0.67%)
Jul 29, 2022 49.26 49.92 49.07 49.73 629,347 +0.80(+1.63%)
Jul 28, 2022 48.69 49.28 47.78 48.94 469,552 +0.53(+1.10%)
Jul 27, 2022 48.68 48.73 47.72 48.41 458,636 -0.06(-0.13%)
Jul 26, 2022 48.36 48.76 48.13 48.47 630,873 +0.14(+0.30%)
Jul 25, 2022 46.69 48.39 46.41 48.32 878,018 +2.10(+4.54%)
Jul 22, 2022 46.27 46.82 45.70 46.23 384,184 +0.03(+0.06%)
Jul 21, 2022 45.09 46.57 44.92 46.20 638,575 +0.25(+0.55%)
Jul 20, 2022 45.50 46.05 45.14 45.95 467,984 +0.68(+1.50%)
Jul 19, 2022 44.54 45.33 44.49 45.27 418,182 +1.12(+2.54%)
Jul 18, 2022 44.32 44.72 43.98 44.15 361,870 +0.33(+0.76%)
Jul 15, 2022 44.04 44.28 42.87 43.81 433,758 +0.74(+1.72%)
Jul 14, 2022 42.28 43.15 41.81 43.07 372,358 -0.24(-0.56%)
Jul 13, 2022 42.69 43.98 42.67 43.32 390,724 +0.18(+0.42%)
Jul 12, 2022 43.27 43.61 42.80 43.14 486,414 -0.83(-1.89%)
Jul 11, 2022 43.82 44.12 43.11 43.97 292,491 -0.20(-0.45%)
Jul 08, 2022 44.48 44.50 43.75 44.17 352,113 -0.12(-0.27%)
Jul 07, 2022 43.38 44.70 43.38 44.28 754,853 +1.36(+3.16%)
Jul 06, 2022 42.97 43.61 41.19 42.93 1,019,340 -0.44(-1.02%)
Jul 05, 2022 44.03 44.21 41.72 43.37 845,072 -1.57(-3.50%)
Jul 01, 2022 44.47 45.01 43.35 44.94 427,300 +0.64(+1.45%)
Jun 30, 2022 43.64 44.66 43.55 44.30 495,921 -0.29(-0.65%)
Jun 29, 2022 45.83 45.88 44.34 44.59 356,923 -0.99(-2.16%)
Jun 28, 2022 45.33 46.00 45.00 45.58 646,548 +1.12(+2.52%)
Jun 27, 2022 43.80 44.78 43.61 44.46 502,522 +0.93(+2.14%)
Jun 24, 2022 42.77 44.05 42.75 43.53 1,343,970 +1.31(+3.10%)
Jun 23, 2022 43.86 43.86 41.91 42.22 743,973 -1.36(-3.11%)
Jun 22, 2022 43.52 44.45 43.42 43.57 599,747 -1.56(-3.46%)
Jun 21, 2022 43.88 45.56 43.88 45.13 857,156 +1.77(+4.09%)
Jun 17, 2022 44.24 44.94 41.59 43.36 1,513,185 -0.78(-1.76%)
Jun 16, 2022 45.61 45.92 44.01 44.14 909,277 -1.75(-3.82%)
Jun 15, 2022 46.99 47.17 45.64 45.89 925,648 -0.80(-1.72%)
Jun 14, 2022 47.65 48.43 46.21 46.70 540,314 -0.80(-1.69%)
Jun 13, 2022 49.04 49.48 47.24 47.50 560,541 -2.52(-5.03%)
Jun 10, 2022 50.37 50.70 49.33 50.02 430,118 -0.79(-1.56%)
Jun 09, 2022 51.66 51.66 50.80 50.81 679,135 -0.74(-1.44%)
Jun 08, 2022 52.66 52.66 50.91 51.55 347,842 -1.14(-2.17%)
Jun 07, 2022 51.84 52.69 51.82 52.69 419,502 +0.93(+1.79%)
Jun 06, 2022 52.49 52.57 51.56 51.77 329,926 -0.13(-0.26%)
Jun 03, 2022 51.95 52.19 51.59 51.90 291,507 -0.45(-0.85%)
Jun 02, 2022 51.77 52.57 51.46 52.35 364,171 +0.24(+0.46%)
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.