Skip to main content
DTM logo

DT Midstream, Inc.

DTMNYSEEnergyOil & Gas Midstream

$123.67Today:- (-)1Y +9.01%

As of Oct 16, 2026 close

Market cap
$12.19B
P/E (TTM)
26.05
Forward P/E
20.94
Dividend yield
2.91%
52-week range
$104.99$152.88
Volume (live)
-
Avg. volume (3M)
924.69K

DT Midstream (DTM) Historical Stock Prices

Analyze DT Midstream (DTM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

DT Midstream (DTM) Interactive Price Chart

Interactive historical price chart showing DT Midstream stock price movements and trends across multiple time periods.

Loading chart...

DTM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DTM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026119.61124.17119.06123.67123.671.31M
Oct 15, 2026123.20123.20115.92118.81118.811.74M
Oct 14, 2026126.09127.10122.72123.33123.331.22M
Oct 13, 2026126.05127.10124.57126.55126.55854.54K
Oct 12, 2026124.68126.47124.68125.62125.62681.62K
Oct 9, 2026124.03124.70123.47124.01124.01615.78K
Oct 8, 2026122.57124.16122.57123.76123.76635.13K
Oct 7, 2026123.83124.05121.66122.69122.69855.90K
Oct 6, 2026121.99124.79121.03124.60124.60905.52K
Oct 5, 2026121.61124.11120.69122.12122.12876.96K
Oct 2, 2026119.83122.47119.29121.00121.001.09M
Oct 1, 2026118.97120.62118.05120.08120.08792.30K
Sep 30, 2026122.82123.94119.33119.47119.47740.66K
Sep 29, 2026120.75122.45120.01121.63121.63677.56K
Sep 28, 2026122.39122.70121.41121.97121.971.06M
Sep 25, 2026124.05124.58121.83122.28122.28573.54K
Sep 24, 2026126.25126.25124.45124.75124.75642.44K
Sep 23, 2026125.04127.09124.88125.83125.83983.02K
Sep 22, 2026124.52127.76123.96124.96124.961.25M
Sep 21, 2026124.58126.20124.03125.05125.05823.45K
Sep 18, 2026125.77127.51124.89125.86124.981.64M
Sep 17, 2026124.88126.79124.07125.90125.02923.94K
Sep 16, 2026125.06127.97124.19124.99124.121.14M
Sep 15, 2026127.44128.57124.72125.08124.21942.84K
Sep 14, 2026129.04129.04126.82127.21126.32871.76K
Sep 11, 2026130.24130.55127.85128.86127.961.04M
Sep 10, 2026131.86131.86128.88129.51128.60923.58K
Sep 9, 2026131.50132.60128.87130.10129.19790.94K
Sep 8, 2026129.56131.50127.56131.14130.22582.36K
Sep 4, 2026128.04130.00127.66129.52128.61554.43K
Sep 3, 2026128.99130.33128.43128.58127.68814.41K
Sep 2, 2026129.51130.22128.22128.89127.99940.44K
Sep 1, 2026131.50131.92128.69129.99129.08739.75K
Aug 31, 2026130.44131.47129.60131.02130.10612.16K
Aug 28, 2026131.70132.06129.22129.53128.62837.71K
Aug 27, 2026132.66133.08129.01131.68130.76955.33K
Aug 26, 2026128.62134.00127.96132.54131.611.82M
Aug 25, 2026124.04127.53124.04126.74125.851.68M
Aug 24, 2026126.15127.38124.48125.74124.861.03M
Aug 21, 2026130.77132.98125.73126.77125.881.17M
Aug 20, 2026132.65133.28128.90129.99129.081.28M
Aug 19, 2026136.25136.42131.53132.52131.591.02M
Aug 18, 2026136.33138.59134.50135.71134.76750.15K
Aug 17, 2026136.96137.32133.62135.00134.061.23M
Aug 14, 2026134.70137.09134.13136.90135.94672.61K
Aug 13, 2026135.60137.07134.47134.79133.85804.02K
Aug 12, 2026134.60136.91134.60136.12135.17956.78K
Aug 11, 2026136.03137.37134.55134.78133.841.07M
Aug 10, 2026132.35134.66131.48134.18133.24960.96K
Aug 7, 2026133.33133.71130.76131.44130.52737.77K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.