NYSE - Delayed Quote
USD
DT Midstream, Inc. (DTM)
124.34
-2.64
(-2.08%)
At close: October 30 at 4:00:02 PM EDT
124.34
0.00
(0.00%)
After hours: October 30 at 4:01:21 PM EDT
Trade DTM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
125.56
127.39
123.29
124.34
124.34
1,176,600
Oct 29, 2026
129.71
133.03
126.94
126.98
126.98
1,537,600
Oct 28, 2026
129.22
129.26
124.71
124.80
124.80
1,594,600
Oct 27, 2026
127.10
128.66
126.28
128.54
128.54
743,300
Oct 26, 2026
124.45
127.20
123.89
126.90
126.90
918,200
Oct 23, 2026
123.36
125.65
123.24
123.91
123.91
702,500
Oct 22, 2026
124.50
124.74
119.83
123.40
123.40
951,400
Oct 21, 2026
123.26
126.32
123.26
124.48
124.48
934,200
Oct 20, 2026
123.16
123.99
122.05
122.48
122.48
744,800
Oct 19, 2026
123.46
124.52
121.89
122.48
122.48
689,400
Oct 16, 2026
119.61
124.17
119.06
123.67
123.67
1,312,700
Oct 15, 2026
123.20
123.20
115.92
118.81
118.81
1,740,500
Oct 14, 2026
126.09
127.10
122.71
123.33
123.33
1,216,600
Oct 13, 2026
126.05
127.10
124.57
126.55
126.55
854,500
Oct 12, 2026
124.68
126.47
124.68
125.62
125.62
702,700
Oct 9, 2026
124.03
124.70
123.47
124.01
124.01
615,800
Oct 8, 2026
122.57
124.16
122.57
123.76
123.76
636,300
Oct 7, 2026
123.83
124.04
121.66
122.69
122.69
1,035,300
Oct 6, 2026
121.99
124.79
121.03
124.60
124.60
905,500
Oct 5, 2026
121.61
124.11
120.69
122.12
122.12
877,100
Oct 2, 2026
119.83
122.47
119.29
121.00
121.00
1,087,200
Oct 1, 2026
118.97
120.62
118.05
120.08
120.08
792,300
Sep 30, 2026
122.82
123.94
119.33
119.47
119.47
740,700
Sep 29, 2026
120.75
122.45
120.01
121.63
121.63
677,600
Sep 28, 2026
122.39
122.71
121.41
121.97
121.97
1,057,300
Sep 25, 2026
124.05
124.58
121.83
122.28
122.28
573,500
Sep 24, 2026
126.25
126.25
124.45
124.75
124.75
647,000
Sep 23, 2026
125.04
127.09
124.88
125.83
125.83
987,400
Sep 22, 2026
124.52
127.76
123.96
124.96
124.96
1,247,900
Sep 21, 2026
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
124.58
126.20
124.03
125.05
125.05
838,500
Sep 18, 2026
125.77
127.51
124.89
125.86
124.98
1,642,700
Sep 17, 2026
124.88
126.79
124.07
125.90
125.02
923,900
Sep 16, 2026
125.06
127.97
124.19
124.99
124.12
1,144,800
Sep 15, 2026
127.44
128.57
124.72
125.08
124.21
942,800
Sep 14, 2026
129.04
129.04
126.82
127.21
126.32
871,800
Sep 11, 2026
130.24
130.55
127.85
128.86
127.96
1,043,000
Sep 10, 2026
131.86
131.86
128.88
129.51
128.60
923,600
Sep 9, 2026
131.50
132.60
128.87
130.10
129.19
790,900
Sep 8, 2026
129.56
131.50
127.56
131.14
130.22
581,300
Sep 4, 2026
128.04
130.01
127.66
129.52
128.61
554,400
Sep 3, 2026
128.99
130.33
128.43
128.58
127.68
814,400
Sep 2, 2026
129.51
130.22
128.22
128.89
127.99
940,400
Sep 1, 2026
131.50
131.92
128.69
129.99
129.08
739,700
Aug 31, 2026
130.44
131.47
129.60
131.02
130.10
612,200
Aug 28, 2026
131.70
132.06
129.21
129.53
128.62
837,700
Aug 27, 2026
132.66
133.08
129.01
131.68
130.76
955,300
Aug 26, 2026
128.62
134.00
127.96
132.54
131.61
1,821,200
Aug 25, 2026
124.04
127.53
124.04
126.74
125.85
1,677,900
Aug 24, 2026
126.15
127.38
124.48
125.74
124.86
1,029,800
Aug 21, 2026
130.77
132.98
125.73
126.77
125.88
1,166,500
Aug 20, 2026
132.65
133.28
128.90
129.99
129.08
1,284,300
Aug 19, 2026
136.25
136.42
131.53
132.52
131.59
1,015,800
Aug 18, 2026
136.33
138.59
134.50
135.71
134.76
750,100
Aug 17, 2026
136.96
137.32
133.62
135.00
134.06
1,234,200
Aug 14, 2026
134.70
137.09
134.13
136.90
135.94
672,600
Aug 13, 2026
135.60
137.07
134.47
134.79
133.85
804,000
Aug 12, 2026
134.60
136.91
134.60
136.12
135.17
956,800
Aug 11, 2026
136.03
137.37
134.55
134.78
133.84
1,066,200
Aug 10, 2026
132.35
134.66
131.48
134.18
133.24
960,900
Aug 7, 2026
133.33
133.71
130.76
131.44
130.52
737,800
Aug 6, 2026
135.62
135.62
132.56
132.92
131.99
845,600
Aug 5, 2026
134.59
135.35
132.93
133.10
132.17
967,600
Aug 4, 2026
134.18
137.04
132.76
134.85
133.91
1,174,600
Aug 3, 2026
138.89
138.89
134.73
135.33
134.38
1,200,400
Jul 31, 2026
136.60
138.49
135.34
138.00
137.04
1,181,500
Jul 30, 2026
133.24
137.44
132.61
136.77
135.81
1,641,500
Jul 29, 2026
138.53
140.08
135.48
135.95
135.00
703,600
Jul 28, 2026
140.71
141.45
137.69
138.10
137.13
895,900
Jul 27, 2026
144.09
144.81
140.37
140.40
139.42
635,300
Jul 24, 2026
145.87
148.14
145.06
145.69
144.67
778,300
Jul 23, 2026
143.43
146.32
143.30
146.19
145.17
751,600
Jul 22, 2026
142.78
144.67
141.94
143.44
142.44
578,100
Jul 21, 2026
144.28
144.76
140.96
141.90
140.91
645,600
Jul 20, 2026
145.93
146.80
143.77
143.81
142.80
680,100
Jul 17, 2026
148.07
148.07
144.14
145.05
144.04
705,700
Jul 16, 2026
145.57
147.99
145.57
146.69
145.66
951,300
Jul 15, 2026
148.56
149.45
144.55
145.29
144.27
867,300
Jul 14, 2026
146.99
149.68
146.99
148.26
147.22
689,300
Jul 13, 2026
145.82
147.24
144.09
146.10
145.08
655,400
Jul 10, 2026
147.34
147.34
143.70
145.17
144.15
707,000
Jul 9, 2026
146.81
148.17
146.50
147.34
146.31
626,700
Jul 8, 2026
146.91
147.55
145.38
145.96
144.94
537,000
Jul 7, 2026
145.76
147.41
143.96
146.13
145.11
609,900
Jul 6, 2026
144.76
147.14
144.10
144.23
143.22
578,600
Jul 2, 2026
145.10
145.72
142.77
144.59
143.58
505,500
Jul 1, 2026
146.34
146.99
143.35
143.78
142.77
686,300
Jun 30, 2026
147.68
150.29
146.66
146.74
145.71
744,200
Jun 29, 2026
150.74
151.38
146.76
147.87
146.84
918,100
Jun 26, 2026
149.75
152.00
149.13
150.74
149.69
815,300
Jun 25, 2026
147.09
151.02
146.11
149.75
148.70
812,400
Jun 24, 2026
146.54
147.76
144.90
147.09
146.06
831,900
Jun 23, 2026
144.36
147.45
143.23
146.99
145.96
687,000
Jun 22, 2026
143.66
146.49
143.29
145.04
144.03
697,300
Jun 18, 2026
141.12
143.52
139.86
143.30
142.30
1,704,800
Jun 17, 2026
141.64
141.64
139.79
140.91
139.92
717,300
Jun 16, 2026
140.04
142.25
139.91
140.51
139.53
796,300
Jun 15, 2026
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
139.20
142.48
139.15
140.69
139.71
771,700
Jun 12, 2026
140.63
144.26
140.42
142.32
140.45
532,200
Jun 11, 2026
141.93
143.01
139.79
140.33
138.49
694,600
Jun 10, 2026
141.09
143.31
140.72
140.80
138.95
624,400
Jun 9, 2026
141.06
141.90
139.63
140.61
138.76
510,900
Jun 8, 2026
142.90
143.80
141.04
141.38
139.52
494,800
Jun 5, 2026
142.04
143.69
141.84
142.50
140.63
496,700
Jun 4, 2026
141.45
142.86
140.74
142.69
140.82
642,000
Jun 3, 2026
141.60
143.46
141.29
141.33
139.47
517,600
Jun 2, 2026
138.31
142.17
138.31
141.37
139.51
498,600
Jun 1, 2026
139.57
140.95
137.80
138.34
136.52
801,100
May 29, 2026
142.82
142.98
139.84
139.98
138.14
692,500
May 28, 2026
145.38
147.47
142.71
143.13
141.25
524,700
May 27, 2026
147.50
147.95
145.00
145.11
143.20
781,100
May 26, 2026
152.59
152.88
149.63
149.65
147.68
755,000
May 22, 2026
148.76
151.78
148.76
151.12
149.14
523,600
May 21, 2026
149.00
150.62
148.12
149.22
147.26
687,500
May 20, 2026
150.28
151.79
147.77
148.76
146.81
701,700
May 19, 2026
148.63
150.50
147.18
150.19
148.22
552,400
May 18, 2026
148.42
149.12
147.58
148.84
146.89
513,400
May 15, 2026
149.37
149.37
146.56
148.08
146.14
820,200
May 14, 2026
146.49
148.10
146.19
148.08
146.14
420,000
May 13, 2026
145.11
146.29
143.90
145.99
144.07
540,000
May 12, 2026
145.49
145.87
143.59
145.08
143.17
647,900
May 11, 2026
143.44
145.68
143.32
145.30
143.39
629,800
May 8, 2026
144.80
145.07
142.79
142.80
140.92
642,400
May 7, 2026
143.13
144.51
141.46
144.13
142.24
755,400
May 6, 2026
148.20
148.20
143.67
144.58
142.68
656,400
May 5, 2026
147.21
148.48
146.43
146.47
144.55
547,200
May 4, 2026
146.83
148.80
145.60
146.97
145.04
825,700
May 1, 2026
147.78
150.45
146.76
147.46
145.52
1,382,500
Apr 30, 2026
140.15
149.52
135.00
147.99
146.05
2,048,200
Apr 29, 2026
138.89
139.55
137.93
138.79
136.97
1,038,700
Apr 28, 2026
137.04
139.46
135.91
138.70
136.88
1,126,800
Apr 27, 2026
134.57
136.72
133.64
135.00
133.23
1,071,100
Apr 24, 2026
133.71
135.06
132.50
134.65
132.88
743,800
Apr 23, 2026
132.70
134.48
132.70
133.63
131.88
593,600
Apr 22, 2026
133.43
134.03
131.29
131.66
129.93
744,100
Apr 21, 2026
132.75
132.93
129.38
130.42
128.71
694,400
Apr 20, 2026
131.34
134.96
131.34
132.15
130.41
475,500
Apr 17, 2026
130.90
135.27
129.88
134.24
132.48
1,281,500
Apr 16, 2026
131.71
133.45
130.40
131.76
130.03
527,700
Apr 15, 2026
131.65
132.59
131.04
131.88
130.15
678,900
Apr 14, 2026
132.46
133.63
131.13
132.62
130.88
544,300
Apr 13, 2026
135.88
135.91
131.54
133.09
131.34
744,600
Apr 10, 2026
135.21
136.12
133.01
135.64
133.86
740,300
Apr 9, 2026
134.07
137.77
133.34
135.82
134.04
735,200
Apr 8, 2026
132.42
135.09
130.08
134.39
132.63
1,444,400
Apr 7, 2026
132.95
135.27
132.65
134.09
132.33
622,500
Apr 6, 2026
133.68
134.90
132.74
133.35
131.60
678,100
Apr 2, 2026
134.33
135.53
133.52
134.06
132.30
426,400
Apr 1, 2026
133.69
135.32
133.29
133.87
132.11
612,300
Mar 31, 2026
135.47
136.28
133.74
134.67
132.90
726,700
Mar 30, 2026
136.92
136.92
133.21
134.71
132.94
1,007,500
Mar 27, 2026
137.14
139.09
135.08
135.47
133.69
851,400
Mar 26, 2026
137.59
137.59
135.32
137.13
135.33
811,100
Mar 25, 2026
137.40
138.08
135.38
136.15
134.36
805,200
Mar 24, 2026
137.42
139.37
136.51
137.78
135.97
820,500
Mar 23, 2026
134.00
138.55
133.25
137.04
135.24
1,315,300
Mar 20, 2026
139.18
139.18
131.88
131.93
130.20
2,316,900
Mar 19, 2026
134.13
138.30
134.13
138.24
136.42
1,313,800
Mar 18, 2026
135.79
136.13
132.81
133.86
132.10
927,200
Mar 17, 2026
136.15
139.45
135.38
136.07
134.28
606,900
Mar 16, 2026
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
135.33
137.53
134.97
137.06
135.26
767,000
Mar 13, 2026
136.70
137.64
135.66
137.58
134.90
625,200
Mar 12, 2026
138.52
139.34
135.57
135.64
133.00
843,800
Mar 11, 2026
139.54
140.33
138.14
138.86
136.16
495,100
Mar 10, 2026
138.93
140.98
138.93
139.36
136.65
566,800
Mar 9, 2026
143.67
143.67
138.66
140.05
137.33
961,500
Mar 6, 2026
141.64
143.15
140.71
141.55
138.80
950,600
Mar 5, 2026
141.89
142.41
140.52
141.77
139.01
502,900
Mar 4, 2026
139.54
142.46
138.06
142.41
139.64
525,500
Mar 3, 2026
141.65
142.25
137.83
140.66
137.92
679,300
Mar 2, 2026
140.00
142.85
139.15
141.43
138.68
854,500
Feb 27, 2026
139.25
139.27
137.23
138.84
136.14
814,500
Feb 26, 2026
137.25
139.96
135.79
138.64
135.94
898,200
Feb 25, 2026
137.23
137.82
134.70
137.28
134.61
811,700
Feb 24, 2026
135.81
137.22
134.11
137.17
134.50
1,340,700
Feb 23, 2026
136.19
138.31
136.02
137.91
135.23
1,178,100
Feb 20, 2026
132.24
136.52
130.94
136.06
133.41
1,666,300
Feb 19, 2026
130.04
134.97
129.41
132.33
129.76
2,069,800
Feb 18, 2026
134.11
134.14
131.76
133.48
130.88
815,100
Feb 17, 2026
133.39
133.39
131.04
132.65
130.07
683,000
Feb 13, 2026
131.26
134.30
130.24
133.21
130.62
798,500
Feb 12, 2026
132.14
134.81
130.62
131.51
128.95
568,100
Feb 11, 2026
131.99
133.16
130.00
131.64
129.08
808,300
Feb 10, 2026
130.87
132.09
130.14
130.67
128.13
483,600
Feb 9, 2026
128.27
131.05
128.14
130.85
128.31
516,600
Feb 6, 2026
128.44
129.83
128.17
128.58
126.08
1,037,100
Feb 5, 2026
126.35
127.91
125.41
127.22
124.75
743,500
Feb 4, 2026
127.76
128.35
124.20
126.37
123.91
741,200
Feb 3, 2026
125.11
127.79
125.11
127.44
124.96
539,400
Feb 2, 2026
124.38
125.76
123.70
124.31
121.89
654,100
Jan 30, 2026
125.40
126.37
123.44
126.02
123.57
1,085,100
Jan 29, 2026
125.50
126.00
123.84
125.47
123.03
693,100
Jan 28, 2026
123.24
125.50
122.44
124.31
121.89
834,600
Jan 27, 2026
121.49
123.13
121.22
122.82
120.43
536,500
Jan 26, 2026
123.32
123.50
120.62
121.68
119.31
782,700
Jan 23, 2026
122.34
122.56
121.17
122.31
119.93
555,700
Jan 22, 2026
121.93
122.53
120.19
121.41
119.05
625,700
Jan 21, 2026
120.85
122.70
119.99
120.47
118.13
832,400
Jan 20, 2026
121.01
121.70
119.69
120.03
117.70
640,400
Jan 16, 2026
116.98
120.79
116.98
120.44
118.10
1,198,700
Jan 15, 2026
117.66
119.24
116.82
117.03
114.75
874,000
Jan 14, 2026
118.74
119.40
117.75
117.80
115.51
860,100
Jan 13, 2026
117.92
119.62
117.53
118.19
115.89
708,000
Jan 12, 2026
118.57
119.44
117.32
117.70
115.41
435,900
Jan 9, 2026
118.99
121.00
117.29
118.36
116.06
689,100
Jan 8, 2026
118.72
119.96
118.43
118.68
116.37
591,600
Jan 7, 2026
117.99
119.53
117.12
119.07
116.75
640,200
Jan 6, 2026
119.90
119.90
116.07
117.57
115.28
843,100
Jan 5, 2026
121.29
121.47
117.21
120.15
117.81
672,700
Jan 2, 2026
119.38
121.17
118.48
120.99
118.64
377,100
Dec 31, 2025
120.48
120.60
119.47
119.68
117.35
425,100
Dec 30, 2025
121.38
121.40
119.95
120.82
118.47
506,500
Dec 29, 2025
120.59
121.96
120.46
120.80
118.45
362,300
Dec 26, 2025
121.21
121.21
119.39
120.48
118.14
287,000
Dec 24, 2025
120.99
121.56
120.34
120.55
118.21
211,800
Dec 23, 2025
119.89
121.60
119.26
121.56
119.20
429,600
Dec 22, 2025
118.51
119.93
118.48
119.52
117.20
503,700
Dec 19, 2025
117.68
118.94
117.03
118.02
115.73
1,600,300
Dec 18, 2025
119.08
119.84
117.51
117.66
115.37
836,300
Dec 17, 2025
118.81
119.54
117.32
118.63
116.32
897,000
Dec 16, 2025
119.81
120.05
118.22
118.42
116.12
922,300
Dec 15, 2025
0.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
119.27
120.11
118.30
120.06
117.73
1,000,800
Dec 12, 2025
119.64
121.25
118.69
121.00
117.84
1,381,600
Dec 11, 2025
118.53
119.70
117.00
119.52
116.40
780,600
Dec 10, 2025
119.52
119.52
116.92
117.75
114.68
999,700
Dec 9, 2025
120.55
122.02
119.28
119.32
116.21
680,200
Dec 8, 2025
120.85
121.21
118.70
120.43
117.29
578,300
Dec 5, 2025
121.63
122.70
121.20
121.56
118.39
835,100
Dec 4, 2025
119.29
121.59
119.29
121.53
118.36
699,400
Dec 3, 2025
118.95
120.81
118.49
119.99
116.86
657,100
Dec 2, 2025
121.61
121.61
118.67
118.99
115.89
537,300
Dec 1, 2025
120.82
121.54
119.76
121.17
118.01
630,700
Nov 28, 2025
120.17
121.82
120.17
121.46
118.29
375,300
Nov 26, 2025
117.99
120.65
116.84
119.40
116.28
1,062,800
Nov 25, 2025
115.81
117.88
115.30
117.31
114.25
873,400
Nov 24, 2025
116.40
117.10
115.19
116.16
113.13
1,140,700
Nov 21, 2025
116.52
117.68
114.61
116.89
113.84
758,100
Nov 20, 2025
116.11
118.81
114.84
116.35
113.31
1,722,600
Nov 19, 2025
113.75
115.50
112.56
115.18
112.18
622,100
Nov 18, 2025
113.86
115.34
113.56
113.60
110.64
819,200
Nov 17, 2025
116.23
117.12
114.22
114.86
111.86
634,700
Nov 14, 2025
112.66
116.49
111.55
115.94
112.92
845,200
Nov 13, 2025
115.31
116.47
112.71
113.30
110.34
751,500
Nov 12, 2025
114.33
115.78
114.33
115.31
112.30
466,100
Nov 11, 2025
114.79
115.04
113.92
114.59
111.60
460,300
Nov 10, 2025
114.74
115.58
113.12
114.82
111.82
608,500
Nov 7, 2025
111.41
114.01
111.00
114.00
111.03
595,800
Nov 6, 2025
111.00
112.50
110.62
111.63
108.72
399,000
Nov 5, 2025
110.11
111.62
109.12
110.55
107.67
555,000
Nov 4, 2025
110.66
111.62
109.13
110.19
107.32
1,263,300
Nov 3, 2025
110.39
112.43
108.13
112.28
109.35
1,072,900
Oct 31, 2025
110.00
110.79
108.89
109.49
106.63
833,800
