DT Midstream, Inc. Common Stock (DTM)

Historical Prices For DT Midstream, Inc. Common Stock (DTM)

Date Range:

2025-03-17 - 2025-06-17

Date	Open	High	Low	Close	Volume	Adjusted Close
6/16/2025	105.78	107.19	104.79	105.00	906,590	105.00
6/13/2025	106.58	107.23	104.69	106.31	620,635	106.31
6/12/2025	105.72	106.41	104.85	106.24	529,560	106.24
6/11/2025	105.13	105.97	104.14	105.51	595,685	105.51
6/10/2025	105.83	106.51	103.20	104.43	694,581	104.43
6/09/2025	107.76	108.02	104.93	105.74	968,899	105.74
6/06/2025	108.34	108.98	104.40	108.07	788,006	108.07
6/05/2025	107.26	108.47	106.47	108.16	574,128	108.16
6/04/2025	107.36	108.20	106.08	106.56	813,182	106.56
6/03/2025	107.30	108.03	106.40	107.21	868,395	107.21
6/02/2025	105.86	106.81	103.91	106.70	648,922	106.70
5/30/2025	104.00	105.46	103.06	104.74	1,333,637	104.74
5/29/2025	104.68	104.68	102.70	103.92	842,954	103.92
5/28/2025	106.00	106.50	104.62	104.89	736,572	104.89
5/27/2025	105.11	106.00	104.03	105.63	743,573	105.63
5/23/2025	101.69	104.49	101.69	104.07	633,014	104.07
5/22/2025	102.30	102.96	101.00	102.09	676,967	102.09
5/21/2025	104.06	104.06	102.31	102.47	686,389	102.47
5/20/2025	103.79	106.84	103.79	104.55	902,032	104.55
5/19/2025	102.12	103.73	102.12	103.64	444,508	103.64
5/16/2025	103.97	104.29	102.91	103.97	569,298	103.97
5/15/2025	102.46	103.84	102.07	103.53	509,464	103.53
5/14/2025	102.35	103.12	101.06	102.62	736,962	102.62
5/13/2025	101.02	102.87	100.56	102.42	940,417	102.42
5/12/2025	102.81	102.81	99.13	100.17	902,301	100.17
5/09/2025	101.29	101.75	99.88	101.24	628,767	101.24
5/08/2025	102.48	102.96	99.51	100.10	1,159,712	100.10
5/07/2025	100.70	102.23	100.03	101.38	1,201,769	101.38
5/06/2025	101.52	101.52	99.13	100.44	1,144,872	100.44
5/05/2025	99.94	101.70	99.10	101.60	1,203,648	101.60
5/02/2025	99.40	101.13	98.95	100.73	957,872	100.73
5/01/2025	96.42	100.89	96.42	97.80	1,723,775	97.80
4/30/2025	97.73	98.28	94.15	97.20	1,742,408	97.20
4/29/2025	97.08	99.24	96.91	98.53	1,174,492	98.53
4/28/2025	98.49	99.14	96.66	98.74	968,239	98.74
4/25/2025	98.38	99.13	97.35	98.71	505,686	98.71
4/24/2025	97.57	99.52	97.14	98.91	719,512	98.91
4/23/2025	97.37	98.62	95.38	96.92	821,684	96.92
4/22/2025	94.66	96.12	94.38	95.60	749,647	95.60
4/21/2025	96.36	96.50	91.33	92.92	795,578	92.92
4/17/2025	95.98	98.40	95.83	96.95	887,944	96.95
4/16/2025	95.33	96.69	94.74	95.56	943,010	95.56
4/15/2025	94.85	96.73	94.72	95.58	859,919	95.58
4/14/2025	94.92	94.94	93.38	94.32	820,618	94.32
4/11/2025	90.08	93.31	88.78	92.78	1,030,745	92.78
4/10/2025	90.49	92.36	87.64	90.05	874,718	90.05
4/09/2025	87.76	94.75	84.61	93.05	1,407,265	93.05
4/08/2025	92.86	93.12	87.21	88.73	1,498,027	88.73
4/07/2025	84.00	93.51	83.30	88.63	1,917,372	88.63
4/04/2025	94.16	94.16	84.21	87.23	2,576,287	87.23
4/03/2025	94.96	97.77	94.30	94.61	1,146,756	94.61
4/02/2025	96.92	99.64	96.15	99.50	892,293	99.50
4/01/2025	95.64	98.09	94.82	98.08	1,091,308	98.08
3/31/2025	95.71	96.96	94.91	96.48	1,429,275	96.48
3/28/2025	96.98	97.67	96.02	96.76	1,143,944	96.76
3/27/2025	98.33	98.62	96.72	96.98	833,169	96.98
3/26/2025	101.30	101.30	97.71	98.26	1,314,652	98.26
3/25/2025	100.93	102.12	100.36	100.52	997,473	100.52
3/24/2025	97.88	101.34	97.52	101.00	1,395,010	101.00
3/21/2025	98.92	99.10	96.60	96.98	4,928,776	96.98
3/20/2025	98.49	99.72	98.03	99.25	1,288,781	99.25
3/19/2025	96.98	99.21	96.50	98.71	1,099,415	98.71
3/18/2025	96.69	97.21	95.64	96.08	851,918	96.08