Skip to main content

Dt Midstream Inc (NY: DTM )

61.10 +1.49 (+2.50%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 59.85 61.31 61.15 61.10 849,677 +1.49(+2.50%)
Mar 27, 2024 59.15 59.61 59.03 59.61 458,989 +0.51(+0.86%)
Mar 26, 2024 59.50 59.55 58.99 59.10 505,106 -0.31(-0.52%)
Mar 25, 2024 59.50 59.90 59.21 59.41 505,712 +0.05(+0.08%)
Mar 22, 2024 59.64 59.71 59.23 59.36 651,554 -0.12(-0.20%)
Mar 21, 2024 58.51 59.51 58.25 59.48 628,173 +1.03(+1.76%)
Mar 20, 2024 57.98 58.77 57.95 58.45 465,537 -0.23(-0.39%)
Mar 19, 2024 57.69 58.69 57.50 58.68 551,865 +1.12(+1.95%)
Mar 18, 2024 57.66 57.89 57.45 57.56 478,515 -0.03(-0.05%)
Mar 15, 2024 57.16 57.79 57.16 57.59 899,683 +0.20(+0.34%)
Mar 14, 2024 57.40 57.61 56.84 57.40 604,391 -0.01(-0.02%)
Mar 13, 2024 58.00 58.11 57.35 57.40 670,356 -0.32(-0.55%)
Mar 12, 2024 57.72 58.00 57.51 57.72 434,062 -0.11(-0.19%)
Mar 11, 2024 57.41 57.98 57.19 57.83 396,770 +0.29(+0.50%)
Mar 08, 2024 57.50 57.70 57.30 57.54 424,792 -0.01(-0.02%)
Mar 07, 2024 57.46 57.95 57.46 57.55 541,099 -0.03(-0.05%)
Mar 06, 2024 57.83 58.16 57.34 57.58 763,461 +0.12(+0.21%)
Mar 05, 2024 56.98 57.96 56.98 57.46 478,574 +0.40(+0.71%)
Mar 04, 2024 57.06 57.56 56.87 57.06 410,574 +0.08(+0.14%)
Mar 01, 2024 56.90 57.28 56.68 56.98 553,677 +0.08(+0.14%)
Feb 29, 2024 56.43 57.06 56.39 56.90 689,697 +0.62(+1.11%)
Feb 28, 2024 56.19 56.77 55.88 56.28 618,527 +0.41(+0.74%)
Feb 27, 2024 56.45 56.45 55.45 55.86 970,922 -0.21(-0.37%)
Feb 26, 2024 56.19 56.87 55.90 56.07 661,300 -0.29(-0.51%)
Feb 23, 2024 56.04 56.65 56.02 56.36 786,145 +0.23(+0.40%)
Feb 22, 2024 55.89 56.14 55.27 56.13 941,809 +0.09(+0.16%)
Feb 21, 2024 54.94 56.05 54.78 56.04 1,065,838 +1.10(+1.99%)
Feb 20, 2024 54.55 55.53 54.35 54.95 1,294,017 +0.94(+1.74%)
Feb 16, 2024 53.81 54.37 52.39 54.01 1,407,119 +2.24(+4.33%)
Feb 15, 2024 51.01 52.23 51.01 51.77 1,006,081 +0.66(+1.29%)
Feb 14, 2024 51.34 51.34 50.52 51.11 428,310 -0.07(-0.14%)
Feb 13, 2024 51.71 51.92 50.92 51.17 564,314 -0.72(-1.39%)
Feb 12, 2024 51.33 52.11 51.24 51.90 511,804 +0.78(+1.53%)
Feb 09, 2024 51.06 51.50 51.01 51.12 522,898 +0.05(+0.10%)
Feb 08, 2024 51.33 51.62 51.04 51.07 435,629 -0.41(-0.81%)
Feb 07, 2024 51.47 51.74 51.02 51.48 722,654 +0.14(+0.27%)
Feb 06, 2024 51.92 52.05 51.19 51.34 750,564 -0.40(-0.78%)
Feb 05, 2024 52.52 52.52 51.75 51.75 572,379 -1.06(-2.00%)
Feb 02, 2024 53.16 53.16 52.39 52.80 463,387 -0.49(-0.93%)
Feb 01, 2024 53.02 53.63 52.93 53.30 470,333 +0.29(+0.54%)
Jan 31, 2024 53.71 54.27 53.01 53.01 690,306 -0.59(-1.11%)
Jan 30, 2024 53.40 53.75 53.06 53.60 565,561 -0.06(-0.11%)
Jan 29, 2024 53.56 54.09 52.91 53.66 548,406 -0.32(-0.59%)
Jan 26, 2024 53.78 54.09 53.53 53.98 548,969 +0.12(+0.22%)
Jan 25, 2024 53.60 53.90 53.24 53.86 694,019 +0.50(+0.94%)
Jan 24, 2024 53.28 53.63 53.09 53.36 811,723 +0.39(+0.73%)
Jan 23, 2024 53.23 53.43 52.92 52.97 496,913 -0.25(-0.46%)
Jan 22, 2024 53.18 53.38 52.75 53.22 635,482 +0.16(+0.30%)
Jan 19, 2024 53.12 53.12 52.71 53.06 693,093 +0.00(+0.00%)
Jan 18, 2024 52.87 53.21 52.58 53.06 926,570 +0.21(+0.39%)
Jan 17, 2024 52.92 53.54 52.62 52.85 645,547 -0.41(-0.78%)
Jan 16, 2024 53.44 53.90 53.19 53.27 941,055 -0.38(-0.70%)
Jan 12, 2024 53.68 53.81 53.40 53.64 533,919 +0.87(+1.65%)
Jan 11, 2024 52.98 53.11 52.17 52.77 855,447 -0.03(-0.06%)
Jan 10, 2024 52.89 53.14 52.65 52.80 710,058 -0.93(-1.73%)
Jan 09, 2024 53.36 53.75 52.76 53.73 605,602 +0.41(+0.78%)
Jan 08, 2024 53.24 53.40 52.28 53.32 497,678 -0.27(-0.50%)
Jan 05, 2024 53.98 54.55 53.36 53.58 1,212,750 -0.75(-1.38%)
Jan 04, 2024 54.70 55.18 54.13 54.33 479,634 -0.02(-0.04%)
Jan 03, 2024 54.15 54.80 53.78 54.35 773,675 -0.07(-0.13%)
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.