DTM
DT Midstream (DTM)
NYSE
$146.30+$1.26 (+0.87%)
Price as of Jun 23, 2026 4:38 PM EDT
  • $14.8B
    Market Cap
  • 40.36%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -3.43%
    Low Price$138.34
    High Price$149.65
  • 3 Months
    +10.62%
    Low Price$130.42
    High Price$151.12
  • 1 Year
    +40.36%
    Low Price$99.17
    High Price$151.12
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
143.66
146.49
143.29
145.04
+1.21%
697,317
06/18/2026
141.12
143.52
139.86
143.30
+1.70%
1,704,801
06/17/2026
141.64
141.64
139.79
140.91
+0.28%
717,340
06/16/2026
140.04
142.25
139.91
140.51
-0.13%
796,257
06/15/2026
139.20
142.48
139.15
140.69
-0.53%
771,731
06/15/2026
$0.88 Dividend
06/12/2026
139.76
143.37
139.55
141.44
+1.42%
532,232
06/11/2026
141.05
142.12
138.92
139.46
-0.33%
694,554
06/10/2026
140.22
142.42
139.85
139.93
+0.14%
624,398
06/09/2026
140.19
141.02
138.77
139.74
-0.54%
510,884
06/08/2026
142.02
142.91
140.17
140.51
-0.79%
494,756
06/05/2026
141.16
142.80
140.96
141.62
-0.13%
496,721
06/04/2026
140.58
141.98
139.87
141.81
+0.96%
642,010
06/03/2026
140.72
142.57
140.42
140.46
-0.03%
517,532
06/02/2026
137.45
141.29
137.45
140.50
+2.19%
498,639
06/01/2026
138.71
140.08
136.95
137.48
-1.17%
801,124
05/29/2026
141.94
142.10
138.98
139.11
-2.20%
692,482
05/28/2026
144.48
146.56
141.83
142.24
-1.36%
524,720
05/27/2026
146.59
147.04
144.10
144.21
-3.03%
781,106
05/26/2026
151.65
151.93
148.70
148.72
-0.97%
755,038
05/22/2026
147.84
150.84
147.84
150.19
+1.27%
523,576
05/21/2026
148.08
149.69
147.20
148.30
+0.31%
687,547
05/20/2026
149.35
150.85
146.86
147.84
-0.95%
701,679
05/19/2026
147.71
149.57
146.27
149.26
+0.91%
552,422
05/18/2026
147.50
148.20
146.67
147.92
+0.51%
513,352
05/15/2026
148.45
148.45
145.65
147.16
0.00%
820,165
05/14/2026
145.58
147.19
145.29
147.16
+1.43%
420,038
05/13/2026
144.21
145.39
143.01
145.09
+0.63%
539,993
05/12/2026
144.59
144.96
142.70
144.18
-0.15%
647,910
05/11/2026
142.55
144.78
142.43
144.40
+1.75%
629,790
05/08/2026
143.90
144.17
141.91
141.92
-0.92%
642,384
05/07/2026
142.24
143.61
140.59
143.24
-0.31%
755,486
05/06/2026
147.28
147.28
142.78
143.69
-1.29%
656,354
05/05/2026
146.30
147.56
145.52
145.56
-0.34%
547,154
05/04/2026
145.92
147.88
144.70
146.06
-0.33%
825,662
05/01/2026
146.87
149.52
145.85
146.55
-0.36%
1,382,548
04/30/2026
139.28
148.60
134.17
147.07
+6.63%
2,048,216
04/30/2026
$1.27 Earnings
04/29/2026
138.03
138.69
137.08
137.93
+0.06%
1,038,715
04/28/2026
136.19
138.60
135.07
137.84
+2.74%
1,126,900
04/27/2026
133.74
135.87
132.81
134.17
+0.26%
1,071,093
04/24/2026
132.88
134.22
131.68
133.82
+0.76%
743,761
04/23/2026
131.88
133.65
131.88
132.80
+1.50%
593,585
04/22/2026
132.60
133.20
130.48
130.85
+0.95%
744,279
04/21/2026
131.93
132.11
128.58
129.61
-1.31%
694,444
04/20/2026
130.53
134.13
130.53
131.33
-1.56%
475,476
04/17/2026
130.09
134.43
129.07
133.41
+1.88%
1,281,470
04/16/2026
130.90
132.62
129.59
130.95
-0.09%
527,796
04/15/2026
130.84
131.77
130.22
131.06
-0.56%
678,893
04/14/2026
131.64
132.80
130.32
131.80
-0.35%
544,309
04/13/2026
135.04
135.07
130.72
132.27
-1.88%
744,629
04/10/2026
134.37
135.28
132.19
134.80
-0.13%
740,302
04/09/2026
133.24
136.92
132.51
134.98
+1.06%
735,178
04/08/2026
131.60
134.25
129.28
133.56
+0.22%
1,444,403
04/07/2026
132.13
134.44
131.83
133.26
+0.55%
622,557
04/06/2026
132.85
134.07
131.92
132.53
-0.53%
678,061
04/02/2026
133.50
134.69
132.69
133.23
+0.14%
426,377
04/01/2026
132.86
134.48
132.46
133.04
-0.59%
612,348
03/31/2026
134.63
135.44
132.91
133.84
-0.03%
726,728
03/30/2026
136.07
136.07
132.39
133.88
-0.56%
1,007,483
03/27/2026
136.29
138.23
134.24
134.63
-1.21%
851,391
03/26/2026
136.74
136.74
134.48
136.28
+0.72%
811,132
03/25/2026
136.55
137.23
134.54
135.31
-1.18%
805,162
03/24/2026
136.57
138.51
135.67
136.93
+0.54%
820,468
03/23/2026
133.17
137.69
132.43
136.19
+3.87%
1,315,326
03/20/2026
138.32
138.32
131.06
131.11
-4.56%
2,316,886
03/19/2026
133.30
137.44
133.30
137.39
+3.27%
1,313,775
03/18/2026
134.95
135.29
131.99
133.03
-1.62%
927,175
03/17/2026
135.31
138.59
134.54
135.23
-0.72%
606,887
03/16/2026
134.49
136.68
134.14
136.21
+0.26%
767,015
03/16/2026
$0.88 Dividend
03/13/2026
134.99
135.91
133.96
135.85
+1.43%
625,183
03/12/2026
136.78
137.59
133.87
133.94
-2.32%
843,762
03/11/2026
137.79
138.57
136.41
137.12
-0.36%
495,176
03/10/2026
137.19
139.21
137.19
137.61
-0.49%
566,754
03/09/2026
141.87
141.87
136.92
138.29
-1.06%
961,643
03/06/2026
139.86
141.35
138.95
139.77
-0.16%
950,595
03/05/2026
140.11
140.63
138.76
139.99
-0.45%
502,888
03/04/2026
137.79
140.67
136.33
140.62
+1.24%
525,503
03/03/2026
139.87
140.47
136.10
138.90
-0.54%
679,325
03/02/2026
138.24
141.06
137.41
139.66
+1.87%
854,455
02/27/2026
137.50
137.52
135.50
137.10
+0.14%
814,541
02/26/2026
135.53
138.20
134.09
136.90
+0.99%
898,249
02/25/2026
135.51
136.09
133.01
135.56
+0.08%
811,667
02/24/2026
134.11
135.50
132.43
135.45
-0.54%
1,340,704
02/23/2026
134.48
136.58
134.31
136.18
+1.36%
1,178,468
02/20/2026
130.58
134.81
129.30
134.35
+2.82%
1,666,297
02/19/2026
128.41
133.28
127.79
130.67
-0.86%
2,069,789
02/19/2026
$1.08 Earnings
02/18/2026
132.43
132.46
130.10
131.81
+0.63%
815,138
02/17/2026
131.72
131.72
129.40
130.99
-0.42%
683,027
02/13/2026
129.61
132.62
128.61
131.54
+1.29%
798,517
02/12/2026
130.48
133.12
128.98
129.86
-0.10%
568,150
02/11/2026
130.33
131.49
128.37
129.99
+0.74%
808,275
02/10/2026
129.23
130.43
128.51
129.03
-0.14%
483,584
02/09/2026
126.66
129.41
126.53
129.21
+1.77%
516,634
02/06/2026
126.83
128.20
126.56
126.97
+1.07%
1,037,083
02/05/2026
124.77
126.31
123.84
125.62
+0.67%
743,544
02/04/2026
126.16
126.74
122.64
124.79
-0.84%
741,174
02/03/2026
123.54
126.19
123.54
125.84
+2.52%
539,402