DT Midstream, Inc. Common Stock (DTM)

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

Date Range:

2025-08-20 - 2025-11-20

Date	Open	High	Low	Close	Volume	Adjusted Close
11/20/2025	116.11	118.81	114.84	116.35	1,722,560	116.35
11/19/2025	113.75	115.50	112.56	115.18	622,111	115.18
11/18/2025	113.86	115.34	113.56	113.60	819,154	113.60
11/17/2025	116.23	117.12	114.22	114.86	634,730	114.86
11/14/2025	112.66	116.49	111.55	115.94	845,188	115.94
11/13/2025	115.31	116.47	112.70	113.30	751,512	113.30
11/12/2025	114.33	115.78	114.33	115.31	466,134	115.31
11/11/2025	114.79	115.04	113.92	114.59	460,254	114.59
11/10/2025	114.74	115.58	113.12	114.82	608,456	114.82
11/07/2025	111.41	114.00	111.00	114.00	595,819	114.00
11/06/2025	111.00	112.50	110.62	111.63	398,967	111.63
11/05/2025	110.11	111.62	109.12	110.55	554,963	110.55
11/04/2025	110.66	111.62	109.13	110.19	1,263,342	110.19
11/03/2025	110.39	112.42	108.13	112.28	1,072,939	112.28
10/31/2025	110.00	110.79	108.89	109.49	833,789	109.49
10/30/2025	108.27	111.94	106.00	109.68	1,080,823	109.68
10/29/2025	106.58	107.25	105.65	106.41	896,007	106.41
10/28/2025	106.36	107.05	105.34	106.42	747,777	106.42
10/27/2025	105.97	107.54	105.23	106.54	924,044	106.54
10/24/2025	106.93	106.93	104.99	105.61	933,865	105.61
10/23/2025	110.00	110.00	105.80	105.98	1,958,502	105.98
10/22/2025	109.02	109.72	106.89	108.40	857,502	108.40
10/21/2025	110.38	111.23	108.52	108.53	522,438	108.53
10/20/2025	110.02	110.98	108.96	109.97	898,312	109.97
10/17/2025	109.42	110.61	108.06	108.99	613,741	108.99
10/16/2025	111.66	112.03	108.29	109.61	761,356	109.61
10/15/2025	110.84	112.92	110.65	111.83	923,380	111.83
10/14/2025	109.72	110.68	108.30	109.97	1,094,436	109.97
10/13/2025	110.11	110.94	109.54	109.91	637,550	109.91
10/10/2025	111.76	112.67	109.34	109.50	674,335	109.50
10/09/2025	114.75	115.43	111.06	111.16	721,435	111.16
10/08/2025	114.59	114.98	112.89	114.75	582,585	114.75
10/07/2025	114.46	114.94	112.93	114.01	687,529	114.01
10/06/2025	115.15	115.80	114.31	114.48	623,060	114.48
10/03/2025	114.39	115.26	113.19	114.49	870,214	114.49
10/02/2025	114.12	115.35	112.81	113.36	826,022	113.36
10/01/2025	112.63	114.58	112.05	114.04	859,009	114.04
9/30/2025	112.69	113.45	111.99	113.06	903,879	113.06
9/29/2025	112.93	113.51	111.76	113.05	826,610	113.05
9/26/2025	111.51	114.11	111.28	113.27	1,083,466	113.27
9/25/2025	110.86	111.27	109.86	111.15	890,875	111.15
9/24/2025	111.05	112.24	110.33	110.52	732,728	110.52
9/23/2025	108.18	111.14	107.70	110.46	915,528	110.46
9/22/2025	107.07	108.27	106.32	107.82	998,901	107.82
9/19/2025	107.59	108.17	105.92	107.39	2,410,082	107.39
9/18/2025	107.27	108.85	106.73	107.70	883,882	107.70
9/17/2025	104.98	107.59	104.89	107.42	798,720	107.42
9/16/2025	106.26	106.47	104.25	104.70	657,878	104.70
9/15/2025	106.52	106.66	105.66	106.24	636,505	106.24
9/12/2025	107.58	107.97	106.73	107.32	474,329	106.50
9/11/2025	106.92	107.34	106.06	107.34	582,006	106.52
9/10/2025	105.25	107.67	105.25	107.07	593,069	106.25
9/09/2025	104.55	105.85	104.42	105.04	480,235	104.24
9/08/2025	104.32	105.78	103.44	104.53	750,940	103.73
9/05/2025	105.06	105.38	102.43	105.27	813,426	104.47
9/04/2025	105.00	105.85	104.14	105.30	707,079	104.50
9/03/2025	104.00	105.20	103.13	104.56	727,362	103.76
9/02/2025	103.22	104.25	101.72	103.64	708,885	102.85
8/29/2025	103.63	104.69	103.23	104.18	1,065,862	103.38
8/28/2025	101.57	104.33	100.73	104.14	952,064	103.34
8/27/2025	101.09	102.78	101.09	101.81	758,624	101.03
8/26/2025	101.58	102.40	100.48	102.12	986,235	101.34
8/25/2025	101.15	102.29	100.74	100.82	455,552	100.05
8/22/2025	103.74	103.81	101.32	101.66	520,918	100.88
8/21/2025	102.57	104.11	102.49	103.24	516,198	102.45