Skip to main content

Dt Midstream Inc (NY: DTM )

56.14 +0.58 (+1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 55.75 56.19 55.48 56.14 723,923 +0.58(+1.04%)
Dec 07, 2023 56.71 56.94 55.49 55.56 888,863 -0.86(-1.52%)
Dec 06, 2023 57.06 57.36 56.34 56.42 496,659 -0.79(-1.38%)
Dec 05, 2023 58.21 58.29 57.09 57.21 664,855 -1.06(-1.82%)
Dec 04, 2023 57.25 58.30 57.06 58.27 728,154 +0.80(+1.39%)
Dec 01, 2023 56.50 57.78 56.50 57.47 1,001,413 +0.18(+0.31%)
Nov 30, 2023 57.17 57.76 57.04 57.29 686,447 +0.14(+0.24%)
Nov 29, 2023 56.84 57.63 56.38 57.15 671,086 +0.42(+0.74%)
Nov 28, 2023 57.10 57.34 56.69 56.73 745,890 -0.24(-0.42%)
Nov 27, 2023 57.00 57.01 56.59 56.97 648,900 -0.15(-0.26%)
Nov 24, 2023 56.81 57.29 56.70 57.12 168,015 +0.44(+0.78%)
Nov 22, 2023 56.06 57.00 56.05 56.68 2,036,054 -0.02(-0.04%)
Nov 21, 2023 56.45 56.98 56.16 56.70 801,824 +0.17(+0.30%)
Nov 20, 2023 57.00 57.08 56.29 56.53 546,934 +0.29(+0.52%)
Nov 17, 2023 55.99 56.45 55.86 56.24 388,378 +0.56(+1.01%)
Nov 16, 2023 56.06 56.37 55.09 55.68 427,838 -0.57(-1.01%)
Nov 15, 2023 55.80 56.47 55.80 56.25 469,606 +0.37(+0.66%)
Nov 14, 2023 55.27 55.96 55.24 55.88 330,912 +0.99(+1.80%)
Nov 13, 2023 54.65 55.08 54.17 54.89 457,640 +0.46(+0.85%)
Nov 10, 2023 54.94 55.21 54.04 54.43 904,631 -0.57(-1.04%)
Nov 09, 2023 54.71 55.16 54.63 55.00 604,704 +0.58(+1.07%)
Nov 08, 2023 55.15 55.15 54.41 54.42 440,094 -0.77(-1.40%)
Nov 07, 2023 55.39 55.59 54.89 55.19 616,963 -0.76(-1.36%)
Nov 06, 2023 56.50 56.69 55.62 55.95 437,737 -0.58(-1.03%)
Nov 03, 2023 57.42 57.50 56.45 56.53 854,591 -0.89(-1.55%)
Nov 02, 2023 55.03 57.42 55.03 57.42 567,029 +2.08(+3.76%)
Nov 01, 2023 54.25 55.38 53.32 55.34 732,548 +1.37(+2.54%)
Oct 31, 2023 53.54 54.14 53.24 53.97 491,305 +0.61(+1.14%)
Oct 30, 2023 53.43 53.79 52.90 53.36 612,617 +0.38(+0.72%)
Oct 27, 2023 54.00 54.17 52.88 52.98 453,823 -1.15(-2.12%)
Oct 26, 2023 53.41 54.35 53.30 54.13 459,955 +0.26(+0.48%)
Oct 25, 2023 53.84 54.33 53.63 53.87 700,805 -0.10(-0.19%)
Oct 24, 2023 54.37 54.59 53.51 53.97 470,435 -0.27(-0.50%)
Oct 23, 2023 54.63 54.84 54.19 54.24 420,941 -0.84(-1.53%)
Oct 20, 2023 55.45 55.47 54.76 55.08 536,583 -0.28(-0.51%)
Oct 19, 2023 55.18 55.97 55.02 55.36 577,469 +0.07(+0.13%)
Oct 18, 2023 55.95 55.95 55.05 55.29 577,047 -0.59(-1.06%)
Oct 17, 2023 55.53 56.23 55.34 55.88 816,007 +0.22(+0.40%)
Oct 16, 2023 55.68 55.68 54.96 55.66 500,024 +0.34(+0.61%)
Oct 13, 2023 55.46 55.62 54.98 55.32 392,583 +0.43(+0.78%)
Oct 12, 2023 54.75 55.03 54.40 54.89 414,912 +0.50(+0.92%)
Oct 11, 2023 53.65 54.62 53.57 54.39 514,548 +0.39(+0.72%)
Oct 10, 2023 53.95 54.28 53.63 54.00 716,162 +0.07(+0.13%)
Oct 09, 2023 54.30 54.50 53.65 53.93 713,045 +0.47(+0.88%)
Oct 06, 2023 52.40 53.75 52.08 53.46 986,481 +0.06(+0.11%)
Oct 05, 2023 51.80 53.42 51.79 53.40 848,202 +1.20(+2.30%)
Oct 04, 2023 51.57 52.22 50.99 52.20 1,185,246 +0.73(+1.42%)
Oct 03, 2023 51.02 51.48 50.88 51.47 874,198 -0.17(-0.33%)
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.