Skip to main content

Dt Midstream Inc (NY: DTM )

68.06 -0.73 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 68.55 68.76 67.89 68.06 354,681 -0.73(-1.06%)
Jun 13, 2024 69.40 69.50 68.33 68.79 411,680 -0.64(-0.92%)
Jun 12, 2024 69.41 69.90 69.05 69.43 351,603 +0.32(+0.46%)
Jun 11, 2024 68.65 69.33 68.05 69.11 514,575 +0.18(+0.26%)
Jun 10, 2024 68.38 69.21 68.03 68.93 565,911 +0.63(+0.92%)
Jun 07, 2024 68.24 68.44 67.40 68.30 389,716 -0.11(-0.16%)
Jun 06, 2024 68.06 68.53 68.05 68.41 399,131 +0.14(+0.21%)
Jun 05, 2024 67.80 68.45 67.31 68.27 446,219 +0.34(+0.50%)
Jun 04, 2024 67.00 68.01 66.64 67.93 987,235 +1.07(+1.60%)
Jun 03, 2024 67.33 67.33 66.37 66.86 702,971 -0.22(-0.33%)
May 31, 2024 66.13 67.12 65.97 67.08 765,123 +1.02(+1.54%)
May 30, 2024 65.78 66.15 65.55 66.06 500,705 +0.45(+0.69%)
May 29, 2024 66.50 66.50 65.44 65.61 361,081 -0.83(-1.25%)
May 28, 2024 66.38 66.75 65.79 66.44 488,149 +0.07(+0.11%)
May 24, 2024 65.92 66.37 65.43 66.37 763,339 +0.78(+1.19%)
May 23, 2024 65.81 66.50 65.49 65.59 606,875 -0.27(-0.41%)
May 22, 2024 66.40 66.53 65.62 65.86 497,025 -0.89(-1.33%)
May 21, 2024 67.26 67.26 66.46 66.75 698,592 -0.51(-0.76%)
May 20, 2024 66.85 67.38 66.85 67.26 279,448 +0.38(+0.57%)
May 17, 2024 66.75 67.06 66.28 66.88 356,013 +0.35(+0.53%)
May 16, 2024 66.20 66.88 66.02 66.53 332,627 +0.04(+0.06%)
May 15, 2024 66.10 66.72 65.75 66.49 464,791 +0.52(+0.79%)
May 14, 2024 64.83 66.08 64.56 65.97 464,955 +1.23(+1.90%)
May 13, 2024 65.64 65.82 64.72 64.74 447,153 -0.68(-1.04%)
May 10, 2024 65.55 65.75 64.85 65.42 504,119 +0.11(+0.17%)
May 09, 2024 64.02 65.36 63.87 65.31 682,874 +1.19(+1.86%)
May 08, 2024 64.13 64.70 63.82 64.12 655,800 +0.06(+0.09%)
May 07, 2024 63.91 64.36 63.65 64.06 785,348 +0.46(+0.72%)
May 06, 2024 63.27 63.61 62.90 63.60 545,943 +0.67(+1.06%)
May 03, 2024 62.95 63.05 62.44 62.93 464,906 +0.32(+0.51%)
May 02, 2024 61.96 62.96 61.94 62.61 645,493 +0.98(+1.59%)
May 01, 2024 61.94 62.26 61.01 61.63 827,347 -0.57(-0.92%)
Apr 30, 2024 63.58 64.17 61.81 62.20 1,491,784 -1.01(-1.60%)
Apr 29, 2024 64.26 64.52 62.99 63.21 1,128,785 -0.83(-1.30%)
Apr 26, 2024 64.36 64.50 63.86 64.04 702,590 -0.55(-0.85%)
Apr 25, 2024 64.16 64.69 63.62 64.59 512,142 +0.42(+0.65%)
Apr 24, 2024 62.83 64.21 62.33 64.17 748,915 +1.09(+1.73%)
Apr 23, 2024 62.81 63.70 62.58 63.08 814,945 +0.17(+0.27%)
Apr 22, 2024 63.02 63.63 62.33 62.91 894,020 -0.32(-0.51%)
Apr 19, 2024 62.87 63.83 62.77 63.23 1,003,264 +0.44(+0.70%)
Apr 18, 2024 62.34 63.11 62.34 62.79 634,629 +0.28(+0.45%)
Apr 17, 2024 61.83 62.82 61.78 62.51 658,317 +0.48(+0.77%)
Apr 16, 2024 61.86 62.14 61.25 62.03 465,295 -0.16(-0.26%)
Apr 15, 2024 63.14 63.30 61.82 62.19 644,210 -0.45(-0.72%)
Apr 12, 2024 63.57 64.06 62.41 62.64 813,671 -0.60(-0.95%)
Apr 11, 2024 63.66 63.66 62.76 63.24 566,094 -0.28(-0.44%)
Apr 10, 2024 62.74 63.78 62.31 63.52 1,073,911 +0.51(+0.81%)
Apr 09, 2024 62.54 63.08 62.21 63.01 663,646 +0.63(+1.01%)
Apr 08, 2024 62.80 63.13 62.38 62.38 671,354 -0.37(-0.59%)
Apr 05, 2024 63.50 63.50 62.16 62.75 692,744 -0.67(-1.06%)
Apr 04, 2024 63.89 64.19 63.16 63.42 567,517 -0.06(-0.09%)
Apr 03, 2024 63.15 63.94 63.13 63.48 959,808 +0.62(+0.99%)
Apr 02, 2024 61.45 62.97 61.02 62.86 1,223,634 +1.66(+2.71%)
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.