NYSE - Nasdaq Real Time Price • USD
DT Midstream, Inc. (DTM)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 62.81 | 63.70 | 62.58 | 63.08 | 63.08 | 814,900 |
Apr 22, 2024 | 63.02 | 63.63 | 62.33 | 62.91 | 62.91 | 894,000 |
Apr 19, 2024 | 62.87 | 63.83 | 62.78 | 63.23 | 63.23 | 1,003,300 |
Apr 18, 2024 | 62.34 | 63.11 | 62.34 | 62.79 | 62.79 | 634,600 |
Apr 17, 2024 | 61.83 | 62.82 | 61.78 | 62.51 | 62.51 | 658,300 |
Apr 16, 2024 | 61.86 | 62.14 | 61.25 | 62.03 | 62.03 | 465,300 |
Apr 15, 2024 | 63.14 | 63.30 | 61.82 | 62.19 | 62.19 | 644,200 |
Apr 12, 2024 | 63.57 | 64.06 | 62.41 | 62.64 | 62.64 | 813,700 |
Apr 11, 2024 | 63.66 | 63.66 | 62.76 | 63.24 | 63.24 | 566,100 |
Apr 10, 2024 | 62.74 | 63.78 | 62.31 | 63.52 | 63.52 | 1,073,900 |
Apr 9, 2024 | 62.54 | 63.08 | 62.21 | 63.01 | 63.01 | 660,800 |
Apr 8, 2024 | 62.80 | 63.13 | 62.38 | 62.38 | 62.38 | 671,400 |
Apr 5, 2024 | 63.50 | 63.50 | 62.16 | 62.75 | 62.75 | 692,700 |
Apr 4, 2024 | 63.89 | 64.19 | 63.16 | 63.42 | 63.42 | 567,500 |
Apr 3, 2024 | 63.15 | 63.94 | 63.13 | 63.48 | 63.48 | 959,800 |
Apr 2, 2024 | 61.45 | 62.97 | 61.02 | 62.86 | 62.86 | 1,223,600 |
Apr 1, 2024 | 61.00 | 61.33 | 60.54 | 61.20 | 61.20 | 569,200 |
Mar 28, 2024 | 59.85 | 61.31 | 59.50 | 61.10 | 61.10 | 849,700 |
Mar 27, 2024 | 59.15 | 59.61 | 59.03 | 59.61 | 59.61 | 459,000 |
Mar 26, 2024 | 59.50 | 59.55 | 58.99 | 59.10 | 59.10 | 505,100 |
Mar 25, 2024 | 59.50 | 59.90 | 59.21 | 59.41 | 59.41 | 505,700 |
Mar 22, 2024 | 59.64 | 59.71 | 59.23 | 59.36 | 59.36 | 651,600 |
Mar 21, 2024 | 58.51 | 59.51 | 58.25 | 59.48 | 59.48 | 628,200 |
Mar 20, 2024 | 57.98 | 58.77 | 57.95 | 58.45 | 58.45 | 465,500 |
Mar 19, 2024 | 57.69 | 58.69 | 57.50 | 58.68 | 58.68 | 551,900 |
Mar 18, 2024 | 57.66 | 57.89 | 57.45 | 57.56 | 57.56 | 478,500 |
Mar 15, 2024 | 0.74 Dividend | |||||
Mar 15, 2024 | 57.16 | 57.79 | 57.16 | 57.59 | 57.59 | 899,700 |
Mar 14, 2024 | 58.13 | 58.35 | 57.57 | 58.13 | 57.40 | 596,800 |
Mar 13, 2024 | 58.74 | 58.85 | 58.08 | 58.14 | 57.40 | 661,900 |
Mar 12, 2024 | 58.46 | 58.74 | 58.25 | 58.46 | 57.72 | 428,600 |
Mar 11, 2024 | 58.15 | 58.72 | 57.92 | 58.57 | 57.83 | 391,800 |
Mar 8, 2024 | 58.24 | 58.44 | 58.03 | 58.28 | 57.54 | 419,400 |
Mar 7, 2024 | 58.20 | 58.69 | 58.20 | 58.29 | 57.55 | 534,300 |
Mar 6, 2024 | 58.57 | 58.90 | 58.07 | 58.32 | 57.58 | 753,800 |
Mar 5, 2024 | 57.71 | 58.70 | 57.71 | 58.20 | 57.46 | 472,500 |
Mar 4, 2024 | 57.79 | 58.30 | 57.60 | 57.79 | 57.06 | 405,400 |
Mar 1, 2024 | 57.63 | 58.01 | 57.41 | 57.71 | 56.98 | 546,700 |
Feb 29, 2024 | 57.15 | 57.79 | 57.12 | 57.63 | 56.90 | 681,000 |
Feb 28, 2024 | 56.91 | 57.50 | 56.60 | 57.00 | 56.28 | 610,700 |
Feb 27, 2024 | 57.17 | 57.17 | 56.15 | 56.58 | 55.86 | 958,600 |
Feb 26, 2024 | 56.91 | 57.60 | 56.62 | 56.79 | 56.07 | 652,900 |
Feb 23, 2024 | 56.76 | 57.38 | 56.73 | 57.08 | 56.36 | 776,200 |
Feb 22, 2024 | 56.61 | 56.86 | 55.98 | 56.85 | 56.13 | 929,900 |
Feb 21, 2024 | 55.64 | 56.77 | 55.48 | 56.76 | 56.04 | 1,052,400 |
Feb 20, 2024 | 55.25 | 56.24 | 55.05 | 55.65 | 54.95 | 1,277,700 |
Feb 16, 2024 | 54.50 | 55.07 | 53.06 | 54.70 | 54.01 | 1,389,300 |
Feb 15, 2024 | 51.66 | 52.90 | 51.66 | 52.43 | 51.77 | 993,400 |
Feb 14, 2024 | 52.00 | 52.00 | 51.17 | 51.76 | 51.11 | 422,900 |
Feb 13, 2024 | 52.37 | 52.58 | 51.58 | 51.83 | 51.17 | 557,200 |
Feb 12, 2024 | 51.99 | 52.78 | 51.90 | 52.56 | 51.90 | 503,300 |
Feb 9, 2024 | 51.71 | 52.16 | 51.67 | 51.77 | 51.12 | 516,300 |
Feb 8, 2024 | 51.99 | 52.28 | 51.69 | 51.72 | 51.07 | 430,100 |
Feb 7, 2024 | 52.13 | 52.40 | 51.67 | 52.14 | 51.48 | 713,500 |
Feb 6, 2024 | 52.59 | 52.72 | 51.85 | 52.00 | 51.34 | 741,100 |
Feb 5, 2024 | 53.19 | 53.19 | 52.41 | 52.41 | 51.75 | 565,100 |
Feb 2, 2024 | 53.84 | 53.84 | 53.06 | 53.48 | 52.80 | 457,500 |
Feb 1, 2024 | 53.70 | 54.32 | 53.61 | 53.98 | 53.30 | 464,400 |
Jan 31, 2024 | 54.40 | 54.97 | 53.69 | 53.69 | 53.01 | 681,600 |
Jan 30, 2024 | 54.08 | 54.44 | 53.74 | 54.29 | 53.60 | 558,400 |
Jan 29, 2024 | 54.25 | 54.78 | 53.59 | 54.35 | 53.66 | 541,500 |
Jan 26, 2024 | 54.47 | 54.78 | 54.22 | 54.67 | 53.98 | 542,000 |
Jan 25, 2024 | 54.29 | 54.59 | 53.92 | 54.55 | 53.86 | 685,200 |
Jan 24, 2024 | 53.96 | 54.32 | 53.77 | 54.04 | 53.36 | 760,900 |
Jan 23, 2024 | 53.91 | 54.12 | 53.60 | 53.65 | 52.97 | 490,300 |
Jan 22, 2024 | 53.86 | 54.06 | 53.43 | 53.90 | 53.22 | 627,400 |
Jan 19, 2024 | 53.80 | 53.80 | 53.38 | 53.74 | 53.06 | 684,300 |
Jan 18, 2024 | 53.55 | 53.89 | 53.25 | 53.74 | 53.06 | 914,900 |
Jan 17, 2024 | 53.60 | 54.23 | 53.29 | 53.53 | 52.85 | 637,400 |
Jan 16, 2024 | 54.12 | 54.60 | 53.87 | 53.95 | 53.27 | 929,200 |
Jan 12, 2024 | 54.37 | 54.50 | 54.08 | 54.33 | 53.64 | 527,200 |
Jan 11, 2024 | 53.66 | 53.79 | 52.84 | 53.45 | 52.77 | 844,600 |
Jan 10, 2024 | 53.57 | 53.82 | 53.33 | 53.48 | 52.80 | 701,100 |
Jan 9, 2024 | 54.04 | 54.44 | 53.44 | 54.42 | 53.73 | 597,900 |
Jan 8, 2024 | 53.92 | 54.08 | 52.95 | 54.00 | 53.32 | 491,400 |
Jan 5, 2024 | 54.67 | 55.25 | 54.04 | 54.27 | 53.58 | 1,197,400 |
Jan 4, 2024 | 55.40 | 55.89 | 54.82 | 55.03 | 54.33 | 473,500 |
Jan 3, 2024 | 54.84 | 55.50 | 54.47 | 55.05 | 54.35 | 763,900 |
Jan 2, 2024 | 54.83 | 55.45 | 54.78 | 55.12 | 54.42 | 404,500 |
Dec 29, 2023 | 55.15 | 55.15 | 54.72 | 54.80 | 54.11 | 403,500 |
Dec 28, 2023 | 55.17 | 55.41 | 54.88 | 54.94 | 54.25 | 479,000 |
Dec 27, 2023 | 55.05 | 55.44 | 54.87 | 55.09 | 54.39 | 576,200 |
Dec 26, 2023 | 55.00 | 55.28 | 54.85 | 55.02 | 54.32 | 472,500 |
Dec 22, 2023 | 54.54 | 55.07 | 54.41 | 54.73 | 54.04 | 495,400 |
Dec 21, 2023 | 53.59 | 54.37 | 53.59 | 54.34 | 53.65 | 579,200 |
Dec 20, 2023 | 53.79 | 54.22 | 53.49 | 53.49 | 52.81 | 603,600 |
Dec 19, 2023 | 53.36 | 53.83 | 53.05 | 53.78 | 53.10 | 601,800 |
Dec 18, 2023 | 53.86 | 54.43 | 53.55 | 53.59 | 52.91 | 813,900 |
Dec 15, 2023 | 0.69 Dividend | |||||
Dec 15, 2023 | 53.49 | 53.75 | 52.32 | 53.03 | 52.36 | 2,420,900 |
Dec 14, 2023 | 55.24 | 55.43 | 54.31 | 54.48 | 53.11 | 1,140,300 |
Dec 13, 2023 | 54.09 | 54.85 | 53.49 | 54.78 | 53.40 | 1,108,400 |
Dec 12, 2023 | 54.59 | 54.59 | 53.80 | 54.18 | 52.82 | 1,130,000 |
Dec 11, 2023 | 55.92 | 56.12 | 54.76 | 54.78 | 53.40 | 899,400 |
Dec 8, 2023 | 55.75 | 56.19 | 55.48 | 56.14 | 54.73 | 723,900 |
Dec 7, 2023 | 56.71 | 56.94 | 55.49 | 55.56 | 54.16 | 888,900 |
Dec 6, 2023 | 57.06 | 57.36 | 56.34 | 56.42 | 55.00 | 496,700 |
Dec 5, 2023 | 58.21 | 58.29 | 57.10 | 57.21 | 55.77 | 664,900 |
Dec 4, 2023 | 57.25 | 58.30 | 57.06 | 58.27 | 56.80 | 728,200 |
Dec 1, 2023 | 56.50 | 57.78 | 56.50 | 57.47 | 56.02 | 1,001,400 |
Nov 30, 2023 | 57.17 | 57.76 | 57.04 | 57.29 | 55.85 | 686,400 |
Nov 29, 2023 | 56.84 | 57.63 | 56.38 | 57.15 | 55.71 | 671,100 |
Nov 28, 2023 | 57.10 | 57.34 | 56.69 | 56.73 | 55.30 | 745,900 |
Nov 27, 2023 | 57.00 | 57.01 | 56.59 | 56.97 | 55.54 | 648,900 |
Nov 24, 2023 | 56.81 | 57.29 | 56.70 | 57.12 | 55.68 | 168,000 |
Nov 22, 2023 | 56.06 | 57.00 | 56.05 | 56.68 | 55.25 | 2,036,100 |
Nov 21, 2023 | 56.45 | 56.98 | 56.16 | 56.70 | 55.27 | 801,800 |
Nov 20, 2023 | 57.00 | 57.08 | 56.29 | 56.53 | 55.11 | 546,900 |
Nov 17, 2023 | 55.99 | 56.45 | 55.86 | 56.24 | 54.83 | 388,400 |
Nov 16, 2023 | 56.06 | 56.37 | 55.09 | 55.68 | 54.28 | 427,800 |
Nov 15, 2023 | 55.80 | 56.47 | 55.80 | 56.25 | 54.84 | 469,600 |
Nov 14, 2023 | 55.27 | 55.96 | 55.24 | 55.88 | 54.47 | 330,900 |
Nov 13, 2023 | 54.65 | 55.08 | 54.17 | 54.89 | 53.51 | 457,600 |
Nov 10, 2023 | 54.94 | 55.21 | 54.04 | 54.43 | 53.06 | 904,500 |
Nov 9, 2023 | 54.71 | 55.16 | 54.63 | 55.00 | 53.62 | 604,700 |
Nov 8, 2023 | 55.15 | 55.15 | 54.41 | 54.42 | 53.05 | 440,100 |
Nov 7, 2023 | 55.39 | 55.59 | 54.89 | 55.19 | 53.80 | 617,000 |
Nov 6, 2023 | 56.50 | 56.69 | 55.62 | 55.95 | 54.54 | 437,700 |
Nov 3, 2023 | 57.42 | 57.50 | 56.45 | 56.53 | 55.11 | 854,600 |
Nov 2, 2023 | 55.03 | 57.42 | 55.03 | 57.42 | 55.98 | 567,000 |
Nov 1, 2023 | 54.25 | 55.38 | 53.32 | 55.34 | 53.95 | 732,500 |
Oct 31, 2023 | 53.54 | 54.14 | 53.24 | 53.97 | 52.61 | 491,300 |
Oct 30, 2023 | 53.43 | 53.79 | 52.90 | 53.36 | 52.02 | 612,600 |
Oct 27, 2023 | 54.00 | 54.17 | 52.88 | 52.98 | 51.65 | 453,700 |
Oct 26, 2023 | 53.41 | 54.35 | 53.30 | 54.13 | 52.77 | 460,000 |
Oct 25, 2023 | 53.84 | 54.33 | 53.63 | 53.87 | 52.52 | 700,800 |
Oct 24, 2023 | 54.37 | 54.59 | 53.51 | 53.97 | 52.61 | 470,400 |
Oct 23, 2023 | 54.63 | 54.85 | 54.19 | 54.24 | 52.88 | 420,900 |
Oct 20, 2023 | 55.45 | 55.47 | 54.76 | 55.08 | 53.69 | 536,600 |
Oct 19, 2023 | 55.18 | 55.97 | 55.02 | 55.36 | 53.97 | 577,500 |
Oct 18, 2023 | 55.95 | 55.95 | 55.05 | 55.29 | 53.90 | 577,000 |
Oct 17, 2023 | 55.53 | 56.23 | 55.35 | 55.88 | 54.47 | 816,000 |
Oct 16, 2023 | 55.68 | 55.68 | 54.96 | 55.66 | 54.26 | 500,000 |
Oct 13, 2023 | 55.46 | 55.62 | 54.98 | 55.32 | 53.93 | 392,600 |
Oct 12, 2023 | 54.75 | 55.03 | 54.40 | 54.89 | 53.51 | 414,900 |
Oct 11, 2023 | 53.65 | 54.62 | 53.57 | 54.39 | 53.02 | 514,500 |
Oct 10, 2023 | 53.95 | 54.28 | 53.63 | 54.00 | 52.64 | 716,200 |
Oct 9, 2023 | 54.30 | 54.50 | 53.65 | 53.93 | 52.57 | 713,000 |
Oct 6, 2023 | 52.40 | 53.75 | 52.08 | 53.46 | 52.12 | 986,500 |
Oct 5, 2023 | 51.80 | 53.42 | 51.79 | 53.40 | 52.06 | 848,200 |
Oct 4, 2023 | 51.57 | 52.22 | 50.99 | 52.20 | 50.89 | 1,185,200 |
Oct 3, 2023 | 51.02 | 51.48 | 50.88 | 51.47 | 50.18 | 874,200 |
Oct 2, 2023 | 52.70 | 52.70 | 51.29 | 51.64 | 50.34 | 790,600 |
Sep 29, 2023 | 53.36 | 53.50 | 52.79 | 52.92 | 51.59 | 647,000 |
Sep 28, 2023 | 53.16 | 53.51 | 52.91 | 53.31 | 51.97 | 639,100 |
Sep 27, 2023 | 52.99 | 53.63 | 52.83 | 53.24 | 51.90 | 609,500 |
Sep 26, 2023 | 53.43 | 53.52 | 52.55 | 52.68 | 51.36 | 947,300 |
Sep 25, 2023 | 53.17 | 53.88 | 52.87 | 53.81 | 52.46 | 717,800 |
Sep 22, 2023 | 52.88 | 53.55 | 52.88 | 53.30 | 51.96 | 846,800 |
Sep 21, 2023 | 53.50 | 53.50 | 52.56 | 52.75 | 51.42 | 755,400 |
Sep 20, 2023 | 52.84 | 54.10 | 52.84 | 53.57 | 52.22 | 714,700 |
Sep 19, 2023 | 53.44 | 53.44 | 52.92 | 52.94 | 51.61 | 804,900 |
Sep 18, 2023 | 52.99 | 53.49 | 52.89 | 53.28 | 51.94 | 768,900 |
Sep 15, 2023 | 0.69 Dividend | |||||
Sep 15, 2023 | 52.49 | 52.98 | 52.38 | 52.93 | 51.60 | 1,531,500 |
Sep 14, 2023 | 53.63 | 53.67 | 53.10 | 53.57 | 51.55 | 678,900 |
Sep 13, 2023 | 53.17 | 53.30 | 52.21 | 52.88 | 50.89 | 705,100 |
Sep 12, 2023 | 52.40 | 53.40 | 52.27 | 53.15 | 51.15 | 754,600 |
Sep 11, 2023 | 52.32 | 52.59 | 52.01 | 52.10 | 50.14 | 655,500 |
Sep 8, 2023 | 51.70 | 52.24 | 51.56 | 52.10 | 50.14 | 558,200 |
Sep 7, 2023 | 51.12 | 51.97 | 51.00 | 51.48 | 49.54 | 1,422,600 |
Sep 6, 2023 | 51.67 | 51.69 | 50.54 | 50.57 | 48.66 | 592,800 |
Sep 5, 2023 | 52.41 | 52.80 | 51.91 | 51.91 | 49.95 | 480,600 |
Sep 1, 2023 | 52.81 | 52.99 | 52.38 | 52.60 | 50.62 | 254,200 |
Aug 31, 2023 | 52.74 | 52.74 | 52.21 | 52.29 | 50.32 | 582,300 |
Aug 30, 2023 | 52.15 | 52.79 | 52.08 | 52.48 | 50.50 | 408,200 |
Aug 29, 2023 | 51.94 | 52.33 | 51.45 | 52.15 | 50.18 | 410,600 |
Aug 28, 2023 | 51.58 | 52.28 | 51.49 | 51.83 | 49.88 | 274,100 |
Aug 25, 2023 | 51.44 | 51.83 | 51.22 | 51.58 | 49.64 | 408,200 |
Aug 24, 2023 | 51.72 | 52.14 | 51.35 | 51.38 | 49.44 | 363,400 |
Aug 23, 2023 | 51.83 | 51.95 | 51.16 | 51.77 | 49.82 | 538,900 |
Aug 22, 2023 | 51.98 | 52.46 | 51.91 | 52.02 | 50.06 | 454,500 |
Aug 21, 2023 | 51.80 | 52.01 | 51.44 | 51.84 | 49.89 | 294,500 |
Aug 18, 2023 | 51.21 | 51.77 | 51.07 | 51.53 | 49.59 | 388,800 |
Aug 17, 2023 | 51.46 | 51.76 | 51.25 | 51.28 | 49.35 | 316,700 |
Aug 16, 2023 | 51.35 | 51.74 | 51.09 | 51.10 | 49.17 | 419,300 |
Aug 15, 2023 | 52.11 | 52.11 | 51.47 | 51.55 | 49.61 | 345,900 |
Aug 14, 2023 | 52.57 | 52.64 | 52.34 | 52.34 | 50.37 | 750,300 |
Aug 11, 2023 | 52.32 | 52.88 | 52.06 | 52.57 | 50.59 | 472,800 |
Aug 10, 2023 | 53.01 | 53.33 | 52.31 | 52.42 | 50.44 | 354,900 |
Aug 9, 2023 | 53.28 | 53.75 | 52.83 | 53.00 | 51.00 | 358,700 |
Aug 8, 2023 | 51.97 | 52.95 | 51.52 | 52.82 | 50.83 | 415,000 |
Aug 7, 2023 | 52.07 | 52.81 | 51.96 | 52.63 | 50.65 | 757,500 |
Aug 4, 2023 | 52.18 | 52.69 | 51.90 | 52.13 | 50.16 | 654,700 |
Aug 3, 2023 | 51.60 | 52.34 | 51.22 | 52.18 | 50.21 | 513,100 |
Aug 2, 2023 | 51.62 | 51.92 | 51.06 | 51.62 | 49.67 | 745,100 |
Aug 1, 2023 | 53.98 | 53.98 | 51.33 | 52.00 | 50.04 | 927,700 |
Jul 31, 2023 | 53.30 | 53.52 | 52.99 | 53.52 | 51.50 | 618,600 |
Jul 28, 2023 | 52.71 | 53.20 | 52.35 | 53.04 | 51.04 | 522,900 |
Jul 27, 2023 | 52.25 | 52.75 | 52.05 | 52.36 | 50.39 | 403,000 |
Jul 26, 2023 | 52.04 | 52.50 | 51.81 | 52.20 | 50.23 | 466,200 |
Jul 25, 2023 | 52.60 | 52.82 | 52.32 | 52.41 | 50.43 | 398,000 |
Jul 24, 2023 | 52.56 | 52.87 | 52.42 | 52.57 | 50.59 | 457,700 |
Jul 21, 2023 | 52.59 | 52.62 | 52.08 | 52.41 | 50.43 | 518,800 |
Jul 20, 2023 | 52.48 | 52.49 | 52.08 | 52.23 | 50.26 | 391,900 |
Jul 19, 2023 | 52.08 | 52.62 | 51.79 | 52.08 | 50.12 | 482,700 |
Jul 18, 2023 | 51.67 | 52.75 | 51.58 | 52.15 | 50.18 | 382,600 |
Jul 17, 2023 | 51.64 | 51.94 | 51.48 | 51.56 | 49.62 | 442,300 |
Jul 14, 2023 | 52.49 | 52.49 | 51.61 | 51.67 | 49.72 | 498,000 |
Jul 13, 2023 | 52.36 | 52.87 | 52.31 | 52.82 | 50.83 | 418,800 |
Jul 12, 2023 | 52.00 | 52.40 | 51.67 | 52.29 | 50.32 | 550,700 |
Jul 11, 2023 | 50.86 | 51.76 | 50.70 | 51.59 | 49.64 | 498,200 |
Jul 10, 2023 | 50.14 | 50.67 | 50.14 | 50.57 | 48.66 | 360,000 |
Jul 7, 2023 | 49.33 | 50.71 | 49.20 | 50.29 | 48.39 | 850,500 |
Jul 6, 2023 | 49.43 | 49.63 | 49.06 | 49.51 | 47.64 | 472,900 |
Jul 5, 2023 | 49.73 | 49.92 | 49.44 | 49.72 | 47.85 | 316,500 |
Jul 3, 2023 | 49.62 | 50.49 | 49.44 | 49.83 | 47.95 | 263,200 |
Jun 30, 2023 | 49.83 | 50.12 | 49.35 | 49.57 | 47.70 | 727,200 |
Jun 29, 2023 | 48.50 | 49.76 | 48.41 | 49.52 | 47.65 | 720,000 |
Jun 28, 2023 | 48.16 | 48.39 | 47.74 | 48.33 | 46.51 | 367,900 |
Jun 27, 2023 | 47.59 | 48.08 | 47.28 | 48.01 | 46.20 | 511,200 |
Jun 26, 2023 | 46.82 | 48.32 | 46.60 | 47.68 | 45.88 | 806,700 |
Jun 23, 2023 | 47.27 | 47.52 | 46.36 | 46.58 | 44.82 | 1,100,500 |
Jun 22, 2023 | 48.00 | 48.14 | 47.40 | 47.58 | 45.79 | 449,300 |
Jun 21, 2023 | 47.80 | 48.66 | 47.61 | 48.23 | 46.41 | 403,800 |
Jun 20, 2023 | 48.24 | 48.24 | 47.66 | 47.97 | 46.16 | 548,000 |
Jun 16, 2023 | 48.54 | 48.67 | 48.14 | 48.52 | 46.69 | 1,343,600 |
Jun 15, 2023 | 0.69 Dividend | |||||
Jun 15, 2023 | 47.92 | 48.71 | 47.89 | 48.33 | 46.51 | 658,000 |
Jun 14, 2023 | 49.23 | 49.62 | 48.49 | 48.72 | 46.22 | 1,049,300 |
Jun 13, 2023 | 49.32 | 50.04 | 49.09 | 49.21 | 46.68 | 829,800 |
Jun 12, 2023 | 48.69 | 49.25 | 48.32 | 49.07 | 46.55 | 917,800 |
Jun 9, 2023 | 49.15 | 49.26 | 48.67 | 48.82 | 46.31 | 727,400 |
Jun 8, 2023 | 49.08 | 49.28 | 48.32 | 49.15 | 46.63 | 458,000 |
Jun 7, 2023 | 48.00 | 49.10 | 47.78 | 48.95 | 46.44 | 847,700 |
Jun 6, 2023 | 47.23 | 48.01 | 47.18 | 47.81 | 45.36 | 395,700 |
Jun 5, 2023 | 48.13 | 48.22 | 47.29 | 47.55 | 45.11 | 468,600 |
Jun 2, 2023 | 46.68 | 47.99 | 46.53 | 47.77 | 45.32 | 522,200 |
Jun 1, 2023 | 45.43 | 46.35 | 45.33 | 46.16 | 43.79 | 572,400 |
May 31, 2023 | 45.24 | 45.75 | 45.24 | 45.46 | 43.13 | 983,900 |
May 30, 2023 | 45.90 | 46.21 | 45.20 | 45.56 | 43.22 | 758,200 |
May 26, 2023 | 46.53 | 46.65 | 45.91 | 46.15 | 43.78 | 533,800 |
May 25, 2023 | 46.67 | 46.88 | 46.27 | 46.57 | 44.18 | 744,500 |
May 24, 2023 | 47.34 | 47.34 | 46.45 | 46.60 | 44.21 | 602,200 |
May 23, 2023 | 46.79 | 47.61 | 46.74 | 47.29 | 44.86 | 517,300 |
May 22, 2023 | 47.10 | 47.40 | 46.43 | 46.89 | 44.48 | 633,700 |
May 19, 2023 | 47.91 | 47.98 | 47.05 | 47.08 | 44.66 | 786,500 |
May 18, 2023 | 46.79 | 47.85 | 46.44 | 47.83 | 45.37 | 632,000 |
May 17, 2023 | 47.39 | 47.51 | 46.88 | 47.15 | 44.73 | 658,700 |
May 16, 2023 | 47.55 | 47.80 | 46.94 | 47.05 | 44.63 | 906,600 |
May 15, 2023 | 47.52 | 48.36 | 47.44 | 47.83 | 45.37 | 1,101,900 |
May 12, 2023 | 46.84 | 47.08 | 46.59 | 46.97 | 44.56 | 561,800 |
May 11, 2023 | 46.66 | 46.83 | 45.98 | 46.64 | 44.25 | 681,100 |
May 10, 2023 | 47.47 | 47.53 | 46.50 | 47.04 | 44.63 | 864,400 |
May 9, 2023 | 46.29 | 46.94 | 46.02 | 46.85 | 44.44 | 645,900 |
May 8, 2023 | 47.30 | 47.45 | 46.18 | 46.43 | 44.05 | 703,600 |
May 5, 2023 | 46.36 | 47.18 | 46.35 | 46.92 | 44.51 | 717,200 |
May 4, 2023 | 45.48 | 45.96 | 45.10 | 45.46 | 43.13 | 606,800 |
May 3, 2023 | 46.26 | 46.75 | 45.38 | 45.53 | 43.19 | 856,000 |
May 2, 2023 | 49.31 | 49.31 | 45.89 | 46.60 | 44.21 | 1,042,000 |
May 1, 2023 | 48.93 | 49.56 | 48.79 | 49.02 | 46.50 | 893,300 |
Apr 28, 2023 | 48.31 | 49.76 | 48.31 | 49.27 | 46.74 | 1,034,000 |
Apr 27, 2023 | 47.28 | 48.39 | 47.17 | 48.23 | 45.75 | 605,200 |
Apr 26, 2023 | 47.46 | 47.92 | 47.12 | 47.30 | 44.87 | 602,600 |
Apr 25, 2023 | 48.56 | 49.28 | 47.74 | 47.75 | 45.30 | 651,400 |
Apr 24, 2023 | 48.56 | 49.81 | 48.56 | 49.33 | 46.80 | 760,200 |
Related Tickers
HESM Hess Midstream LP
35.33
-0.79%
ENLC EnLink Midstream, LLC
13.61
-0.29%
PAGP Plains GP Holdings, L.P.
18.86
+0.91%
WES Western Midstream Partners, LP
35.60
-0.31%
WMB The Williams Companies, Inc.
38.78
+0.31%
CQP Cheniere Energy Partners, L.P.
47.97
-1.42%
AM Antero Midstream Corporation
13.94
+1.20%
ETRN Equitrans Midstream Corporation
12.89
+0.23%
VNOM Viper Energy, Inc.
39.98
+2.15%
GLP Global Partners LP
46.95
+1.54%