DT Midstream, Inc. Common Stock (DTM)

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

Date Range:

2025-06-30 - 2025-09-30

Date	Open	High	Low	Close	Volume	Adjusted Close
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	107.32
9/11/2025	106.92	107.34	106.06	107.34	582,006	107.34
9/10/2025	105.25	107.67	105.25	107.07	593,069	107.07
9/09/2025	104.55	105.85	104.42	105.04	480,235	105.04
9/08/2025	104.32	105.78	103.44	104.53	750,940	104.53
9/05/2025	105.06	105.38	102.43	105.27	813,426	105.27
9/04/2025	105.00	105.85	104.14	105.30	707,079	105.30
9/03/2025	104.00	105.20	103.13	104.56	727,362	104.56
9/02/2025	103.22	104.25	101.72	103.64	708,885	103.64
8/29/2025	103.63	104.69	103.23	104.18	1,065,862	104.18
8/28/2025	101.57	104.33	100.73	104.14	952,064	104.14
8/27/2025	101.09	102.78	101.09	101.81	758,624	101.81
8/26/2025	101.58	102.40	100.48	102.12	986,235	102.12
8/25/2025	101.15	102.29	100.74	100.82	455,552	100.82
8/22/2025	103.74	103.81	101.32	101.66	520,918	101.66
8/21/2025	102.57	104.11	102.49	103.24	516,198	103.24
8/20/2025	102.34	102.92	100.98	102.55	602,045	102.55
8/19/2025	101.49	101.99	100.94	101.99	619,490	101.99
8/18/2025	102.77	103.32	101.39	101.95	664,676	101.95
8/15/2025	103.94	104.48	103.07	103.41	495,450	103.41
8/14/2025	104.00	106.09	103.33	103.75	765,038	103.75
8/13/2025	104.00	104.48	101.63	103.80	530,054	103.80
8/12/2025	104.32	104.55	101.88	103.37	660,764	103.37
8/11/2025	104.56	105.58	104.05	104.30	565,566	104.30
8/08/2025	104.86	105.74	103.86	104.58	572,178	104.58
8/07/2025	104.53	105.35	104.00	104.21	575,609	104.21
8/06/2025	103.17	105.29	101.26	104.33	1,311,508	104.33
8/05/2025	105.47	105.79	101.43	103.42	1,056,930	103.42
8/04/2025	105.88	107.08	105.64	105.79	698,063	105.79
8/01/2025	102.19	107.58	101.84	105.61	1,275,524	105.61
7/31/2025	99.91	103.70	99.81	102.73	1,095,935	102.73
7/30/2025	100.65	102.00	100.45	101.41	613,572	101.41
7/29/2025	100.26	101.07	99.75	100.73	710,014	100.73
7/28/2025	100.82	100.98	98.63	99.32	440,003	99.32
7/25/2025	100.91	101.43	99.89	100.16	541,856	100.16
7/24/2025	99.28	101.12	98.89	100.71	710,866	100.71
7/23/2025	99.41	100.13	98.06	99.17	587,557	99.17
7/22/2025	100.09	100.96	98.60	99.45	1,005,784	99.45
7/21/2025	103.58	104.20	99.53	99.83	786,029	99.83
7/18/2025	103.16	105.04	102.50	104.34	716,450	104.34
7/17/2025	101.51	103.04	101.05	102.41	689,965	102.41
7/16/2025	103.16	104.13	102.42	103.25	905,336	103.25
7/15/2025	105.01	105.01	102.50	103.17	779,988	103.17
7/14/2025	103.54	105.33	103.17	105.12	604,616	105.12
7/11/2025	102.70	103.84	102.27	103.35	574,236	103.35
7/10/2025	101.60	102.87	99.94	102.66	1,343,464	102.66
7/09/2025	103.52	103.52	101.33	102.11	852,289	102.11
7/08/2025	104.36	104.50	100.70	102.80	1,334,224	102.80
7/07/2025	105.59	106.25	104.01	104.80	563,424	104.80
7/03/2025	106.33	106.50	104.70	105.94	451,802	105.94
7/02/2025	105.01	106.20	103.42	105.77	1,119,969	105.77
7/01/2025	109.90	109.90	104.19	104.95	1,483,161	104.95
6/30/2025	109.00	111.11	108.48	109.91	939,432	109.91