Skip to main content

Dt Midstream Inc (NY: DTM )

67.31 -0.01 (-0.01%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 67.81 68.02 67.16 67.33 358,553 -0.72(-1.06%)
Jun 13, 2024 68.65 68.75 67.59 68.05 416,174 -0.63(-0.92%)
Jun 12, 2024 68.66 69.15 68.30 68.68 355,441 +0.32(+0.46%)
Jun 11, 2024 67.91 68.58 67.32 68.36 520,192 +0.18(+0.26%)
Jun 10, 2024 67.64 68.46 67.30 68.19 572,089 +0.62(+0.92%)
Jun 07, 2024 67.50 67.70 66.67 67.56 393,970 -0.11(-0.16%)
Jun 06, 2024 67.33 67.79 67.31 67.67 403,488 +0.14(+0.21%)
Jun 05, 2024 67.07 67.71 66.58 67.53 451,090 +0.34(+0.50%)
Jun 04, 2024 66.28 67.28 65.92 67.20 998,012 +1.06(+1.60%)
Jun 03, 2024 66.60 66.60 65.65 66.14 710,645 -0.22(-0.33%)
May 31, 2024 65.42 66.40 65.26 66.36 773,476 +1.01(+1.54%)
May 30, 2024 65.07 65.44 64.84 65.35 506,171 +0.45(+0.69%)
May 29, 2024 65.78 65.78 64.74 64.90 365,023 -0.82(-1.25%)
May 28, 2024 65.66 66.03 65.08 65.72 493,478 +0.07(+0.11%)
May 24, 2024 65.21 65.65 64.72 65.65 771,672 +0.77(+1.19%)
May 23, 2024 65.10 65.78 64.78 64.88 613,500 -0.27(-0.41%)
May 22, 2024 65.68 65.81 64.91 65.15 502,451 -0.88(-1.33%)
May 21, 2024 66.53 66.53 65.74 66.03 706,218 -0.50(-0.76%)
May 20, 2024 66.13 66.65 66.13 66.53 282,498 +0.38(+0.57%)
May 17, 2024 66.03 66.34 65.56 66.16 359,899 +0.35(+0.53%)
May 16, 2024 65.49 66.16 65.31 65.81 336,258 +0.04(+0.06%)
May 15, 2024 65.39 65.99 65.04 65.77 469,865 +0.51(+0.79%)
May 14, 2024 64.13 65.37 63.86 65.26 470,031 +1.22(+1.90%)
May 13, 2024 64.93 65.11 64.02 64.04 452,034 -0.67(-1.04%)
May 10, 2024 64.84 65.04 64.15 64.71 509,622 +0.11(+0.17%)
May 09, 2024 63.33 64.65 63.18 64.60 690,329 +1.18(+1.86%)
May 08, 2024 63.44 64.00 63.13 63.43 662,959 +0.06(+0.09%)
May 07, 2024 63.22 63.66 62.96 63.37 793,921 +0.45(+0.72%)
May 06, 2024 62.59 62.92 62.22 62.91 551,903 +0.66(+1.06%)
May 03, 2024 62.27 62.37 61.77 62.25 469,981 +0.32(+0.51%)
May 02, 2024 61.29 62.28 61.27 61.93 652,539 +0.97(+1.59%)
May 01, 2024 61.27 61.58 60.35 60.96 836,379 -0.56(-0.92%)
Apr 30, 2024 62.89 63.48 61.14 61.53 1,508,070 -1.00(-1.60%)
Apr 29, 2024 63.57 63.82 62.31 62.53 1,141,108 -0.82(-1.30%)
Apr 26, 2024 63.66 63.80 63.17 63.35 710,260 -0.54(-0.85%)
Apr 25, 2024 63.47 63.99 62.93 63.89 517,733 +0.42(+0.65%)
Apr 24, 2024 62.15 63.52 61.66 63.48 757,091 +1.08(+1.73%)
Apr 23, 2024 62.13 63.01 61.90 62.40 823,841 +0.17(+0.27%)
Apr 22, 2024 62.34 62.94 61.66 62.23 903,780 -0.32(-0.51%)
Apr 19, 2024 62.19 63.14 62.10 62.55 1,014,216 +0.44(+0.70%)
Apr 18, 2024 61.67 62.43 61.67 62.11 641,557 +0.28(+0.45%)
Apr 17, 2024 61.16 62.14 61.11 61.83 665,504 +0.47(+0.77%)
Apr 16, 2024 61.19 61.47 60.59 61.36 470,374 -0.16(-0.26%)
Apr 15, 2024 62.46 62.62 61.15 61.52 651,242 -0.45(-0.72%)
Apr 12, 2024 62.88 63.37 61.74 61.96 822,554 -0.59(-0.95%)
Apr 11, 2024 62.97 62.97 62.08 62.56 572,274 -0.28(-0.44%)
Apr 10, 2024 62.06 63.09 61.64 62.83 1,085,635 +0.50(+0.81%)
Apr 09, 2024 61.86 62.40 61.54 62.33 670,891 +0.62(+1.01%)
Apr 08, 2024 62.12 62.45 61.71 61.71 678,683 -0.37(-0.59%)
Apr 05, 2024 62.81 62.81 61.49 62.07 700,306 -0.66(-1.06%)
Apr 04, 2024 63.20 63.50 62.48 62.74 573,712 -0.06(-0.09%)
Apr 03, 2024 62.47 63.25 62.45 62.79 970,286 +0.61(+0.99%)
Apr 02, 2024 60.79 62.29 60.36 62.18 1,236,992 +1.64(+2.71%)
Apr 01, 2024 60.34 60.67 59.89 60.54 575,446 +0.10(+0.16%)
Mar 28, 2024 59.20 60.65 60.49 60.44 858,953 +1.47(+2.50%)
Mar 27, 2024 58.51 58.97 58.39 58.97 463,999 +0.50(+0.86%)
Mar 26, 2024 58.86 58.91 58.36 58.46 510,620 -0.31(-0.52%)
Mar 25, 2024 58.86 59.25 58.57 58.77 511,232 +0.05(+0.08%)
Mar 22, 2024 59.00 59.07 58.59 58.72 658,667 -0.12(-0.20%)
Mar 21, 2024 57.88 58.87 57.62 58.84 635,030 +1.02(+1.76%)
Mar 20, 2024 57.35 58.14 57.32 57.82 470,619 -0.23(-0.39%)
Mar 19, 2024 57.07 58.06 56.88 58.05 557,889 +1.11(+1.95%)
Mar 18, 2024 57.04 57.26 56.83 56.94 483,739 -0.03(-0.05%)
Mar 15, 2024 56.54 57.17 56.54 56.97 909,505 +0.19(+0.34%)
Mar 14, 2024 56.78 56.99 56.23 56.78 610,990 -0.01(-0.02%)
Mar 13, 2024 57.37 57.48 56.73 56.78 677,674 -0.31(-0.55%)
Mar 12, 2024 57.10 57.37 56.89 57.10 438,801 -0.11(-0.19%)
Mar 11, 2024 56.79 57.35 56.57 57.20 401,102 +0.28(+0.50%)
Mar 08, 2024 56.88 57.08 56.68 56.92 429,429 -0.01(-0.02%)
Mar 07, 2024 56.84 57.32 56.84 56.93 547,007 -0.03(-0.05%)
Mar 06, 2024 57.20 57.53 56.72 56.96 771,796 +0.12(+0.21%)
Mar 05, 2024 56.37 57.33 56.37 56.84 483,798 +0.40(+0.71%)
Mar 04, 2024 56.44 56.94 56.26 56.44 415,056 +0.08(+0.14%)
Mar 01, 2024 56.29 56.66 56.07 56.37 559,722 +0.08(+0.14%)
Feb 29, 2024 55.82 56.44 55.78 56.29 697,227 +0.62(+1.11%)
Feb 28, 2024 55.58 56.16 55.28 55.67 625,280 +0.41(+0.74%)
Feb 27, 2024 55.84 55.84 54.85 55.26 981,522 -0.21(-0.37%)
Feb 26, 2024 55.58 56.26 55.30 55.47 668,520 -0.28(-0.51%)
Feb 23, 2024 55.44 56.04 55.41 55.75 794,727 +0.22(+0.40%)
Feb 22, 2024 55.29 55.53 54.68 55.52 952,091 +0.09(+0.16%)
Feb 21, 2024 54.34 55.45 54.19 55.44 1,077,474 +1.08(+1.99%)
Feb 20, 2024 53.96 54.93 53.77 54.35 1,308,144 +0.93(+1.74%)
Feb 16, 2024 53.23 53.79 51.82 53.43 1,422,481 +2.22(+4.33%)
Feb 15, 2024 50.46 51.67 50.46 51.21 1,017,065 +0.65(+1.29%)
Feb 14, 2024 50.79 50.79 49.98 50.55 432,986 -0.07(-0.14%)
Feb 13, 2024 51.15 51.35 50.37 50.62 570,474 -0.71(-1.39%)
Feb 12, 2024 50.78 51.55 50.69 51.34 517,391 +0.77(+1.53%)
Feb 09, 2024 50.50 50.94 50.46 50.56 528,607 +0.05(+0.10%)
Feb 08, 2024 50.78 51.06 50.49 50.51 440,384 -0.41(-0.81%)
Feb 07, 2024 50.91 51.18 50.47 50.92 730,543 +0.14(+0.27%)
Feb 06, 2024 51.36 51.49 50.64 50.79 758,758 -0.40(-0.78%)
Feb 05, 2024 51.95 51.95 51.19 51.19 578,627 -1.05(-2.00%)
Feb 02, 2024 52.59 52.59 51.82 52.23 468,445 -0.49(-0.93%)
Feb 01, 2024 52.45 53.05 52.36 52.72 475,468 +0.28(+0.54%)
Jan 31, 2024 53.13 53.69 52.43 52.44 697,842 -0.59(-1.11%)
Jan 30, 2024 52.82 53.17 52.49 53.02 571,735 -0.06(-0.11%)
Jan 29, 2024 52.99 53.50 52.34 53.08 554,393 -0.31(-0.59%)
Jan 26, 2024 53.20 53.50 52.96 53.40 554,962 +0.12(+0.22%)
Jan 25, 2024 53.02 53.32 52.66 53.28 701,595 +0.50(+0.94%)
Jan 24, 2024 52.70 53.05 52.52 52.78 820,585 +0.38(+0.73%)
Jan 23, 2024 52.65 52.85 52.35 52.40 502,337 -0.24(-0.46%)
Jan 22, 2024 52.60 52.80 52.18 52.64 642,419 +0.16(+0.30%)
Jan 19, 2024 52.55 52.55 52.14 52.49 700,660 +0.00(+0.00%)
Jan 18, 2024 52.30 52.63 52.01 52.49 936,686 +0.21(+0.39%)
Jan 17, 2024 52.35 52.97 52.05 52.28 652,594 -0.41(-0.78%)
Jan 16, 2024 52.86 53.32 52.61 52.69 951,329 -0.37(-0.70%)
Jan 12, 2024 53.10 53.23 52.82 53.06 539,748 +0.86(+1.65%)
Jan 11, 2024 52.41 52.54 51.61 52.20 864,786 -0.03(-0.06%)
Jan 10, 2024 52.32 52.57 52.08 52.23 717,809 -0.92(-1.73%)
Jan 09, 2024 52.78 53.17 52.19 53.15 612,213 +0.41(+0.78%)
Jan 08, 2024 52.66 52.82 51.72 52.74 503,111 -0.26(-0.50%)
Jan 05, 2024 53.40 53.96 52.78 53.01 1,225,989 -0.74(-1.38%)
Jan 04, 2024 54.11 54.59 53.54 53.75 484,870 -0.02(-0.04%)
Jan 03, 2024 53.56 54.21 53.20 53.77 782,121 -0.07(-0.13%)
Jan 02, 2024 53.55 54.16 53.50 53.84 414,166 +0.31(+0.58%)
Dec 29, 2023 53.86 53.86 53.44 53.52 413,169 -0.14(-0.25%)
Dec 28, 2023 53.88 54.12 53.60 53.66 490,413 -0.15(-0.27%)
Dec 27, 2023 53.77 54.15 53.59 53.81 589,962 +0.07(+0.13%)
Dec 26, 2023 53.72 53.99 53.57 53.74 483,796 +0.28(+0.53%)
Dec 22, 2023 53.27 53.79 53.14 53.45 507,188 +0.38(+0.72%)
Dec 21, 2023 52.34 53.10 52.34 53.07 592,978 +0.83(+1.59%)
Dec 20, 2023 52.54 52.96 52.24 52.24 617,962 -0.28(-0.54%)
Dec 19, 2023 52.12 52.58 51.81 52.53 616,208 +0.19(+0.35%)
Dec 18, 2023 52.60 53.16 52.30 52.34 833,341 +0.55(+1.06%)
Dec 15, 2023 52.24 52.50 51.10 51.79 2,478,715 -0.74(-1.41%)
Dec 14, 2023 53.27 53.45 52.37 52.54 1,182,525 -0.29(-0.55%)
Dec 13, 2023 52.16 52.89 51.58 52.83 1,149,367 +0.58(+1.11%)
Dec 12, 2023 52.64 52.64 51.88 52.25 1,171,798 -0.58(-1.10%)
Dec 11, 2023 53.92 54.12 52.81 52.83 932,704 -1.31(-2.42%)
Dec 08, 2023 53.76 54.18 53.50 54.14 750,705 +0.56(+1.04%)
Dec 07, 2023 54.69 54.91 53.51 53.58 921,748 -0.83(-1.52%)
Dec 06, 2023 55.02 55.31 54.33 54.41 515,033 -0.76(-1.38%)
Dec 05, 2023 56.13 56.21 55.06 55.17 689,452 -1.02(-1.82%)
Dec 04, 2023 55.21 56.22 55.02 56.19 755,093 +0.77(+1.39%)
Dec 01, 2023 54.48 55.72 54.48 55.42 1,038,462 +0.17(+0.31%)
Nov 30, 2023 55.13 55.70 55.01 55.25 711,843 +0.13(+0.24%)
Nov 29, 2023 54.81 55.57 54.37 55.11 695,914 +0.41(+0.74%)
Nov 28, 2023 55.06 55.29 54.67 54.71 773,485 -0.23(-0.42%)
Nov 27, 2023 54.97 54.97 54.57 54.94 672,907 -0.14(-0.26%)
Nov 24, 2023 54.78 55.25 54.68 55.08 174,231 +0.42(+0.78%)
Nov 22, 2023 54.06 54.97 54.05 54.66 2,111,381 -0.02(-0.04%)
Nov 21, 2023 54.44 54.95 54.16 54.68 831,488 +0.16(+0.30%)
Nov 20, 2023 54.97 55.04 54.28 54.51 567,168 +0.28(+0.52%)
Nov 17, 2023 53.99 54.44 53.87 54.23 402,746 +0.54(+1.01%)
Nov 16, 2023 54.06 54.35 53.12 53.69 443,666 -0.55(-1.01%)
Nov 15, 2023 53.81 54.46 53.81 54.24 486,979 +0.36(+0.66%)
Nov 14, 2023 53.30 53.96 53.27 53.89 343,154 +0.95(+1.80%)
Nov 13, 2023 52.70 53.11 52.24 52.93 474,571 +0.44(+0.85%)
Nov 10, 2023 52.98 53.24 52.11 52.49 938,099 -0.55(-1.04%)
Nov 09, 2023 52.76 53.19 52.68 53.04 627,076 +0.56(+1.07%)
Nov 08, 2023 53.18 53.18 52.47 52.48 456,376 -0.74(-1.40%)
Nov 07, 2023 53.41 53.61 52.93 53.22 639,788 -0.73(-1.36%)
Nov 06, 2023 54.48 54.67 53.64 53.95 453,931 -0.56(-1.03%)
Nov 03, 2023 55.37 55.45 54.44 54.51 886,208 -0.86(-1.55%)
Nov 02, 2023 53.07 55.37 53.07 55.37 588,007 +2.01(+3.76%)
Nov 01, 2023 52.31 53.40 51.42 53.37 759,649 +1.32(+2.54%)
Oct 31, 2023 51.63 52.21 51.34 52.04 509,481 +0.59(+1.14%)
Oct 30, 2023 51.52 51.87 51.01 51.46 635,281 +0.37(+0.72%)
Oct 27, 2023 52.07 52.24 50.99 51.09 470,613 -1.11(-2.12%)
Oct 26, 2023 51.50 52.42 51.40 52.20 476,971 +0.25(+0.48%)
Oct 25, 2023 51.92 52.39 51.72 51.95 726,732 -0.10(-0.19%)
Oct 24, 2023 52.43 52.64 51.60 52.04 487,839 -0.26(-0.50%)
Oct 23, 2023 52.68 52.89 52.26 52.30 436,514 -0.81(-1.52%)
Oct 20, 2023 53.47 53.49 52.80 53.11 556,434 -0.27(-0.51%)
Oct 19, 2023 53.21 53.97 53.06 53.38 598,833 +0.07(+0.13%)
Oct 18, 2023 53.95 53.95 53.09 53.32 598,395 -0.57(-1.06%)
Oct 17, 2023 53.55 54.22 53.37 53.89 846,196 +0.21(+0.40%)
Oct 16, 2023 53.69 53.69 53.00 53.67 518,523 +0.33(+0.61%)
Oct 13, 2023 53.48 53.64 53.02 53.35 407,107 +0.41(+0.78%)
Oct 12, 2023 52.80 53.07 52.46 52.93 430,262 +0.48(+0.92%)
Oct 11, 2023 51.74 52.67 51.66 52.45 533,584 +0.38(+0.72%)
Oct 10, 2023 52.03 52.34 51.72 52.07 742,657 +0.07(+0.13%)
Oct 09, 2023 52.36 52.56 51.74 52.01 739,425 +0.45(+0.88%)
Oct 06, 2023 50.53 51.83 50.22 51.55 1,022,977 +0.06(+0.11%)
Oct 05, 2023 49.95 51.52 49.94 51.49 879,582 +1.16(+2.30%)
Oct 04, 2023 49.73 50.36 49.17 50.34 1,229,096 +0.70(+1.42%)
Oct 03, 2023 49.20 49.64 49.06 49.63 906,540 -0.16(-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.