DTM
DT Midstream (DTM)
NYSE
$128.86+$0.002 (+0.002%)
Price as of Sep 11, 2026 8:00 PM EDT
  • $13.2B
    Market Cap
  • 23.37%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -4.39%
    Low Price$125.74
    High Price$136.90
  • 3 Months
    -7.60%
    Low Price$125.74
    High Price$150.74
  • 1 Year
    +23.37%
    Low Price$102.69
    High Price$150.19
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
130.24
130.55
127.85
128.86
-0.50%
1,043,037
09/10/2026
131.86
131.86
128.88
129.51
-0.45%
923,580
09/09/2026
131.50
132.60
128.87
130.10
-0.79%
788,766
09/08/2026
129.56
131.50
127.56
131.14
+1.25%
582,137
09/04/2026
128.04
130.01
127.66
129.52
+0.73%
554,434
09/03/2026
128.99
130.33
128.43
128.58
-0.24%
814,406
09/02/2026
129.51
130.22
128.22
128.89
-0.85%
940,441
09/01/2026
131.50
131.92
128.69
129.99
-0.79%
739,747
08/31/2026
130.44
131.47
129.60
131.02
+1.15%
612,195
08/28/2026
131.70
132.06
129.22
129.53
-1.63%
837,711
08/27/2026
132.66
133.08
129.01
131.68
-0.65%
955,329
08/26/2026
128.62
134.00
127.96
132.54
+4.58%
1,821,154
08/25/2026
124.04
127.53
124.04
126.74
+0.80%
1,677,924
08/24/2026
126.15
127.38
124.48
125.74
-0.81%
1,029,787
08/21/2026
130.77
132.98
125.73
126.77
-2.48%
1,166,546
08/20/2026
132.65
133.28
128.90
129.99
-1.91%
1,284,395
08/19/2026
136.25
136.42
131.53
132.52
-2.35%
1,011,508
08/18/2026
136.33
138.59
134.50
135.71
+0.53%
750,151
08/17/2026
136.96
137.32
133.62
135.00
-1.39%
1,234,231
08/14/2026
134.70
137.09
134.13
136.90
+1.57%
672,606
08/13/2026
135.60
137.07
134.47
134.79
-0.98%
804,021
08/12/2026
134.60
136.91
134.60
136.12
+0.99%
956,782
08/11/2026
136.03
137.37
134.55
134.78
+0.45%
1,066,169
08/10/2026
132.35
134.66
131.48
134.18
+2.08%
960,956
08/07/2026
133.33
133.71
130.76
131.44
-1.11%
737,770
08/06/2026
135.62
135.62
132.56
132.92
-0.14%
845,600
08/05/2026
134.59
135.35
132.93
133.10
-1.30%
967,020
08/04/2026
134.18
137.04
132.76
134.85
-0.35%
1,174,609
08/03/2026
138.89
138.89
134.73
135.33
-1.93%
1,200,419
07/31/2026
136.60
138.49
135.34
138.00
+0.90%
1,181,456
07/30/2026
133.24
137.44
132.61
136.77
+0.60%
1,641,464
07/30/2026
$1.09 Earnings
07/29/2026
138.53
140.08
135.48
135.95
-1.56%
703,633
07/28/2026
140.71
141.45
137.69
138.10
-1.64%
894,166
07/27/2026
144.09
144.81
140.37
140.40
-3.63%
635,308
07/24/2026
145.87
148.14
145.06
145.69
-0.34%
778,285
07/23/2026
143.43
146.32
143.30
146.19
+1.92%
751,537
07/22/2026
142.78
144.67
141.94
143.44
+1.09%
578,093
07/21/2026
144.28
144.76
140.96
141.90
-1.33%
645,746
07/20/2026
145.93
146.81
143.77
143.81
-0.85%
679,991
07/17/2026
148.07
148.07
144.14
145.05
-1.12%
705,738
07/16/2026
145.57
147.99
145.57
146.69
+0.96%
951,325
07/15/2026
148.56
149.45
144.55
145.29
-2.00%
867,286
07/14/2026
146.99
149.68
146.99
148.26
+1.48%
689,291
07/13/2026
145.82
147.24
144.09
146.10
+0.64%
655,394
07/10/2026
147.34
147.34
143.70
145.17
-1.47%
706,973
07/09/2026
146.81
148.17
146.50
147.34
+0.95%
626,743
07/08/2026
146.91
147.56
145.39
145.96
-0.12%
536,972
07/07/2026
145.76
147.41
143.96
146.13
+1.32%
609,896
07/06/2026
144.76
147.14
144.11
144.23
-0.25%
578,601
07/02/2026
145.10
145.72
142.77
144.59
+0.56%
505,464
07/01/2026
146.34
146.99
143.35
143.78
-2.02%
692,204
06/30/2026
147.68
150.30
146.66
146.74
-0.76%
744,186
06/29/2026
150.74
151.38
146.76
147.87
-1.90%
918,141
06/26/2026
149.75
152.00
149.13
150.74
+0.66%
815,310
06/25/2026
147.09
151.02
146.11
149.75
+1.81%
812,432
06/24/2026
146.54
147.76
144.90
147.09
+0.07%
831,915
06/23/2026
144.36
147.45
143.23
146.99
+1.34%
687,022
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