DT Midstream Inc (DTM) Historical Stock Data
64.59 ↑0.42 (0.65%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DTM is up 0.37% a day on average. There have been 19 days where DT Midstream Inc closed green and 11 days where DTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 64.16 | 64.59 | ↑$0.43 (0.67%) | 63.62 | 64.69 | 512.14K |
| 2024-04-24 | 62.83 | 64.17 | ↑$1.34 (2.13%) | 62.33 | 64.21 | 748.91K |
| 2024-04-23 | 62.81 | 63.08 | ↑$0.27 (0.43%) | 62.58 | 63.70 | 814.95K |
| 2024-04-22 | 63.02 | 62.91 | ↓$0.11 (-0.17%) | 62.33 | 63.63 | 894.02K |
| 2024-04-19 | 62.87 | 63.23 | ↑$0.36 (0.57%) | 62.78 | 63.83 | 1M |
| 2024-04-18 | 62.34 | 62.79 | ↑$0.45 (0.72%) | 62.34 | 63.11 | 634.63K |
| 2024-04-17 | 61.83 | 62.51 | ↑$0.68 (1.10%) | 61.78 | 62.82 | 658.32K |
| 2024-04-16 | 61.86 | 62.03 | ↑$0.17 (0.27%) | 61.25 | 62.14 | 465.30K |
| 2024-04-15 | 63.14 | 62.19 | ↓$0.95 (-1.50%) | 61.82 | 63.30 | 644.21K |
| 2024-04-12 | 63.57 | 62.64 | ↓$0.93 (-1.46%) | 62.41 | 64.06 | 813.67K |
| 2024-04-11 | 63.66 | 63.24 | ↓$0.42 (-0.66%) | 62.76 | 63.66 | 566.09K |
| 2024-04-10 | 62.74 | 63.52 | ↑$0.78 (1.24%) | 62.31 | 63.78 | 1.07M |
| 2024-04-09 | 62.54 | 63.01 | ↑$0.47 (0.75%) | 62.21 | 63.08 | 660.79K |
| 2024-04-08 | 62.80 | 62.38 | ↓$0.42 (-0.67%) | 62.38 | 63.13 | 671.35K |
| 2024-04-05 | 63.50 | 62.75 | ↓$0.75 (-1.18%) | 62.16 | 63.50 | 692.74K |
| 2024-04-04 | 63.89 | 63.42 | ↓$0.47 (-0.74%) | 63.16 | 64.19 | 567.52K |
| 2024-04-03 | 63.15 | 63.48 | ↑$0.33 (0.52%) | 63.13 | 63.94 | 0.96M |
| 2024-04-02 | 61.45 | 62.86 | ↑$1.41 (2.29%) | 61.02 | 62.97 | 1.22M |
| 2024-04-01 | 61.00 | 61.20 | ↑$0.20 (0.33%) | 60.54 | 61.33 | 569.23K |
| 2024-03-28 | 59.85 | 61.10 | ↑$1.25 (2.09%) | 59.50 | 61.31 | 849.68K |
| 2024-03-27 | 59.15 | 59.61 | ↑$0.46 (0.78%) | 59.03 | 59.61 | 458.99K |
| 2024-03-26 | 59.50 | 59.10 | ↓$0.40 (-0.67%) | 59.00 | 59.55 | 505.11K |
| 2024-03-25 | 59.50 | 59.41 | ↓$0.09 (-0.15%) | 59.21 | 59.90 | 505.71K |
| 2024-03-22 | 59.64 | 59.36 | ↓$0.28 (-0.47%) | 59.23 | 59.71 | 651.55K |
| 2024-03-21 | 58.51 | 59.48 | ↑$0.97 (1.66%) | 58.25 | 59.51 | 628.17K |
| 2024-03-20 | 57.98 | 58.45 | ↑$0.47 (0.81%) | 57.95 | 58.77 | 465.54K |
| 2024-03-19 | 57.69 | 58.68 | ↑$0.99 (1.72%) | 57.50 | 58.69 | 551.86K |
| 2024-03-18 | 57.66 | 57.56 | ↓$0.10 (-0.17%) | 57.45 | 57.89 | 478.52K |
| 2024-03-15 | 57.16 | 57.59 | ↑$0.43 (0.75%) | 57.16 | 57.79 | 899.68K |
| 2024-03-14 | 58.13 | 58.13 | ↑$0.00 (0.00%) | 57.57 | 58.35 | 596.75K |
Create an account or log in to view more rows.
$DTM this board is on fire
$DTM adding next Friday
$DTM whats the news????
$DTM the best advice has been no stop losses. Would have cost a fortune!!!
$DTM I gave in! Bought more 100 shares
$DTM Yolo
$DTM only getting stronger
$DTM This is just getting warmed up.
$DTM Fake dip news.
$DTM lol who sold