DTM
DT Midstream (DTM)
NYSE
$121.00-$0.005 (-0.004%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $12.3B
    Market Cap
  • 8.52%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -5.46%
    Low Price$119.47
    High Price$130.22
  • 3 Months
    -15.73%
    Low Price$119.47
    High Price$147.22
  • 1 Year
    +8.52%
    Low Price$102.85
    High Price$149.14
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
119.83
122.48
119.29
121.00
+0.77%
1,085,963
10/01/2026
118.97
120.62
118.05
120.08
+0.51%
791,115
09/30/2026
122.82
123.94
119.33
119.47
-1.78%
745,993
09/29/2026
120.75
122.45
120.01
121.63
-0.28%
672,692
09/28/2026
122.39
122.71
121.41
121.97
-0.25%
1,062,915
09/25/2026
124.05
124.59
121.83
122.28
-1.98%
573,551
09/24/2026
126.25
126.25
124.45
124.75
-0.86%
647,049
09/23/2026
125.04
127.09
124.88
125.83
+0.70%
987,437
09/22/2026
124.52
127.76
123.96
124.96
-0.07%
1,247,863
09/21/2026
124.58
126.20
124.03
125.05
+0.06%
838,505
09/21/2026
$0.88 Dividend
09/18/2026
124.89
126.62
124.02
124.98
-0.03%
1,642,668
09/17/2026
124.01
125.90
123.20
125.02
+0.73%
923,942
09/16/2026
124.19
127.08
123.32
124.12
-0.07%
1,144,783
09/15/2026
126.55
127.67
123.85
124.21
-1.67%
942,836
09/14/2026
128.14
128.14
125.93
126.32
-1.28%
899,963
09/11/2026
129.33
129.64
126.96
127.96
-0.50%
1,043,037
09/10/2026
130.94
130.94
127.97
128.60
-0.45%
923,580
09/09/2026
130.58
131.67
127.97
129.19
-0.79%
788,766
09/08/2026
128.65
130.58
126.67
130.22
+1.25%
582,137
09/04/2026
127.14
129.10
126.77
128.61
+0.73%
554,434
09/03/2026
128.09
129.42
127.53
127.68
-0.24%
814,406
09/02/2026
128.60
129.31
127.32
127.99
-0.85%
940,441
09/01/2026
130.58
131.00
127.79
129.08
-0.79%
739,747
08/31/2026
129.53
130.55
128.69
130.10
+1.15%
612,195
08/28/2026
130.78
131.14
128.31
128.62
-1.63%
837,711
08/27/2026
131.73
132.15
128.11
130.76
-0.65%
955,329
08/26/2026
127.72
133.06
127.07
131.61
+4.58%
1,821,154
08/25/2026
123.17
126.64
123.17
125.85
+0.80%
1,677,924
08/24/2026
125.27
126.49
123.61
124.86
-0.81%
1,029,787
08/21/2026
129.86
132.05
124.85
125.88
-2.48%
1,166,546
08/20/2026
131.72
132.35
128.00
129.08
-1.91%
1,284,395
08/19/2026
135.30
135.47
130.61
131.59
-2.35%
1,011,508
08/18/2026
135.38
137.62
133.56
134.76
+0.53%
750,151
08/17/2026
136.00
136.36
132.69
134.06
-1.39%
1,234,231
08/14/2026
133.76
136.13
133.19
135.94
+1.57%
672,606
08/13/2026
134.65
136.11
133.53
133.85
-0.98%
804,021
08/12/2026
133.66
135.95
133.66
135.17
+0.99%
956,782
08/11/2026
135.08
136.41
133.61
133.84
+0.45%
1,066,169
08/10/2026
131.42
133.72
130.56
133.24
+2.08%
960,956
08/07/2026
132.40
132.77
129.85
130.52
-1.11%
737,770
08/06/2026
134.67
134.67
131.63
131.99
-0.14%
845,600
08/05/2026
133.65
134.40
132.00
132.17
-1.30%
967,020
08/04/2026
133.24
136.08
131.83
133.91
-0.35%
1,174,609
08/03/2026
137.92
137.92
133.79
134.38
-1.93%
1,200,419
07/31/2026
135.64
137.52
134.39
137.04
+0.90%
1,181,456
07/30/2026
132.31
136.48
131.68
135.81
+0.60%
1,641,464
07/30/2026
$1.09 Earnings
07/29/2026
137.56
139.10
134.53
135.00
-1.56%
703,633
07/28/2026
139.73
140.46
136.73
137.13
-1.64%
894,166
07/27/2026
143.08
143.80
139.39
139.42
-3.63%
635,308
07/24/2026
144.85
147.10
144.05
144.67
-0.34%
778,285
07/23/2026
142.43
145.30
142.30
145.17
+1.92%
751,537
07/22/2026
141.78
143.66
140.95
142.44
+1.09%
578,093
07/21/2026
143.27
143.75
139.97
140.91
-1.33%
645,746
07/20/2026
144.91
145.78
142.76
142.80
-0.85%
679,991
07/17/2026
147.03
147.03
143.13
144.04
-1.12%
705,738
07/16/2026
144.55
146.96
144.55
145.66
+0.96%
951,325
07/15/2026
147.52
148.41
143.54
144.27
-2.00%
867,286
07/14/2026
145.96
148.63
145.96
147.22
+1.48%
689,291
07/13/2026
144.80
146.21
143.08
145.08
+0.64%
655,394
07/10/2026
146.31
146.31
142.70
144.15
-1.47%
706,973
07/09/2026
145.78
147.13
145.48
146.31
+0.95%
626,743
07/08/2026
145.88
146.52
144.37
144.94
-0.12%
536,972
07/07/2026
144.74
146.38
142.95
145.11
+1.32%
609,896
07/06/2026
143.75
146.11
143.10
143.22
-0.25%
578,601
07/02/2026
144.09
144.70
141.77
143.58
+0.56%
505,464
07/01/2026
145.32
145.96
142.35
142.77
-2.02%
692,204
06/30/2026
146.65
149.24
145.63
145.71
-0.76%
744,186
06/29/2026
149.69
150.32
145.74
146.84
-1.90%
918,141
06/26/2026
148.70
150.94
148.08
149.69
+0.66%
815,310
06/25/2026
146.06
149.96
145.09
148.70
+1.81%
812,432
06/24/2026
145.52
146.73
143.89
146.06
+0.07%
831,915
06/23/2026
143.35
146.42
142.22
145.96
+1.34%
687,022
06/22/2026
142.66
145.47
142.29
144.03
+1.21%
697,317
06/18/2026
140.13
142.52
138.88
142.30
+1.70%
1,704,801
06/17/2026
140.65
140.65
138.81
139.92
+0.28%
717,340
06/16/2026
139.06
141.26
138.93
139.53
-0.13%
796,257
06/15/2026
138.23
141.48
138.18
139.71
-0.53%
771,731
06/15/2026
$0.88 Dividend
06/12/2026
138.78
142.37
138.57
140.45
+1.42%
532,232
06/11/2026
140.07
141.13
137.95
138.49
-0.33%
694,554
06/10/2026
139.24
141.43
138.87
138.95
+0.14%
624,398
06/09/2026
139.21
140.04
137.80
138.76
-0.54%
510,884
06/08/2026
141.02
141.91
139.19
139.52
-0.79%
494,756
06/05/2026
140.17
141.80
139.98
140.63
-0.13%
496,721
06/04/2026
139.59
140.98
138.89
140.82
+0.96%
642,010
06/03/2026
139.74
141.58
139.43
139.47
-0.03%
517,532
06/02/2026
136.49
140.30
136.49
139.51
+2.19%
498,639
06/01/2026
137.74
139.10
136.00
136.52
-1.17%
801,124
05/29/2026
140.94
141.10
138.00
138.14
-2.20%
692,482
05/28/2026
143.47
145.53
140.84
141.25
-1.36%
524,720
05/27/2026
145.56
146.01
143.10
143.20
-3.03%
781,106
05/26/2026
150.59
150.87
147.67
147.68
-0.97%
755,038
05/22/2026
146.81
149.79
146.81
149.14
+1.27%
523,576
05/21/2026
147.04
148.64
146.17
147.26
+0.31%
687,547
05/20/2026
148.31
149.80
145.83
146.81
-0.95%
701,679
05/19/2026
146.68
148.52
145.25
148.22
+0.91%
552,422
05/18/2026
146.47
147.16
145.64
146.89
+0.51%
513,352
05/15/2026
147.41
147.41
144.64
146.14
0.00%
820,165