Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

DT Midstream, Inc. Common Stock (NY:DTM)

104.74 +0.82 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	104.00	105.46	103.06	104.74	1,333,637	+0.82(+0.79%)
May 29, 2025	104.68	104.68	102.70	103.92	842,954	-0.97(-0.92%)
May 28, 2025	106.00	106.50	104.62	104.89	736,572	-0.74(-0.70%)
May 27, 2025	105.11	106.00	104.03	105.63	743,573	+1.56(+1.50%)
May 23, 2025	101.69	104.49	101.69	104.07	633,014	+1.98(+1.94%)
May 22, 2025	102.30	102.96	101.00	102.09	676,967	-0.38(-0.37%)
May 21, 2025	104.06	104.06	102.31	102.47	686,389	-2.08(-1.99%)
May 20, 2025	103.79	106.84	103.79	104.55	902,032	+0.91(+0.88%)
May 19, 2025	102.12	103.73	102.12	103.64	444,508	-0.33(-0.32%)
May 16, 2025	103.97	104.29	102.91	103.97	569,298	+0.44(+0.42%)
May 15, 2025	102.46	103.84	102.07	103.53	509,464	+0.91(+0.89%)
May 14, 2025	102.35	103.12	101.06	102.62	736,962	+0.20(+0.20%)
May 13, 2025	101.02	102.87	100.56	102.42	940,417	+2.25(+2.25%)
May 12, 2025	102.81	102.81	99.13	100.17	902,301	-1.07(-1.06%)
May 09, 2025	101.29	101.75	99.88	101.24	628,767	+1.14(+1.14%)
May 08, 2025	102.48	102.96	99.51	100.10	1,159,712	-1.28(-1.26%)
May 07, 2025	100.70	102.23	100.03	101.38	1,201,769	+0.94(+0.94%)
May 06, 2025	101.52	101.52	99.13	100.44	1,144,872	-1.16(-1.14%)
May 05, 2025	99.94	101.70	99.10	101.60	1,203,648	+0.87(+0.86%)
May 02, 2025	99.40	101.12	98.95	100.73	957,872	+2.93(+3.00%)
May 01, 2025	96.42	100.89	96.42	97.80	1,723,775	+0.60(+0.62%)
Apr 30, 2025	97.73	98.28	94.15	97.20	1,742,408	-1.33(-1.35%)
Apr 29, 2025	97.08	99.24	96.91	98.53	1,174,492	-0.21(-0.21%)
Apr 28, 2025	98.49	99.14	96.66	98.74	968,239	+0.03(+0.03%)
Apr 25, 2025	98.38	99.13	97.35	98.71	505,686	-0.20(-0.20%)
Apr 24, 2025	97.57	99.52	97.14	98.91	719,512	+1.99(+2.05%)
Apr 23, 2025	97.37	98.62	95.38	96.92	821,684	+1.32(+1.38%)
Apr 22, 2025	94.66	96.12	94.38	95.60	749,647	+2.68(+2.88%)
Apr 21, 2025	96.36	96.50	91.33	92.92	795,578	-4.03(-4.16%)
Apr 17, 2025	95.98	98.40	95.83	96.95	887,944	+1.39(+1.45%)
Apr 16, 2025	95.33	96.69	94.74	95.56	943,010	-0.02(-0.02%)
Apr 15, 2025	94.85	96.73	94.72	95.58	859,919	+1.26(+1.34%)
Apr 14, 2025	94.92	94.94	93.38	94.32	820,618	+1.54(+1.66%)
Apr 11, 2025	90.08	93.31	88.78	92.78	1,030,745	+2.73(+3.03%)
Apr 10, 2025	90.49	92.36	87.64	90.05	874,718	-3.00(-3.22%)
Apr 09, 2025	87.76	94.75	84.44	93.05	1,407,265	+4.32(+4.87%)
Apr 08, 2025	92.86	93.12	87.21	88.73	1,498,027	+0.10(+0.11%)
Apr 07, 2025	84.00	93.51	83.30	88.63	1,917,372	+1.40(+1.60%)
Apr 04, 2025	94.16	94.16	84.21	87.23	2,576,287	-7.38(-7.80%)
Apr 03, 2025	94.96	97.77	94.30	94.61	1,146,756	-4.89(-4.91%)
Apr 02, 2025	96.92	99.64	96.15	99.50	892,293	+1.42(+1.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

DT Midstream, Inc. Common Stock (NY:DTM)

Historical Prices