DT Midstream, Inc.
DTMNYSEEnergy● Active
$142.50
$-0.19(-0.13%)
Market Cap$14.5B
P/E Ratio—
52W High$152.88
52W Low$98.06
DT Midstream, Inc.（DTM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dtm · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$152.88
May 26, 2026
-6.8% from here
5-Year Low5Y
$38.21
Jun 30, 2021
+272.9% from low
IPO Priceadj.
$42.02
Jul 1, 2021
+239.1% since IPO
1 Year Ago
$105.74
Jun 9, 2025
+34.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DTM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $142.04 | $143.69 | $141.84 | $142.50 | $142.50 | 497K | +0.32% |
| Jun 4, 2026 | $141.45 | $142.86 | $140.74 | $142.69 | $142.69 | 642K | +0.88% |
| Jun 3, 2026 | $141.60 | $143.46 | $141.29 | $141.33 | $141.33 | 518K | -0.19% |
| Jun 2, 2026 | $138.31 | $142.17 | $138.31 | $141.37 | $141.37 | 499K | +2.21% |
| Jun 1, 2026 | $139.57 | $140.95 | $137.81 | $138.34 | $138.34 | 801K | -0.88% |
| May 29, 2026 | $142.82 | $142.98 | $139.84 | $139.98 | $139.98 | 693K | -1.99% |
| May 28, 2026 | $145.38 | $147.47 | $142.71 | $143.13 | $143.13 | 525K | -1.55% |
| May 27, 2026 | $147.50 | $147.95 | $145.00 | $145.11 | $145.11 | 781K | -1.62% |
| May 26, 2026 | $152.59 | $152.88 | $149.63 | $149.65 | $149.65 | 755K | -1.93% |
| May 22, 2026 | $148.76 | $151.78 | $148.76 | $151.12 | $151.12 | 524K | +1.59% |
| May 21, 2026 | $149.00 | $150.62 | $148.12 | $149.22 | $149.22 | 688K | +0.15% |
| May 20, 2026 | $150.28 | $151.79 | $147.77 | $148.76 | $148.76 | 702K | -1.01% |
| May 19, 2026 | $148.63 | $150.50 | $147.18 | $150.19 | $150.19 | 552K | +1.05% |
| May 18, 2026 | $148.42 | $149.12 | $147.58 | $148.84 | $148.84 | 513K | +0.28% |
| May 15, 2026 | $149.37 | $149.37 | $146.56 | $148.08 | $148.08 | 820K | -0.86% |
| May 14, 2026 | $146.49 | $148.10 | $146.19 | $148.08 | $148.08 | 420K | +1.09% |
| May 13, 2026 | $145.11 | $146.29 | $143.90 | $145.99 | $145.99 | 540K | +0.61% |
| May 12, 2026 | $145.49 | $145.87 | $143.59 | $145.08 | $145.08 | 648K | -0.28% |
| May 11, 2026 | $143.44 | $145.68 | $143.32 | $145.30 | $145.30 | 630K | +1.30% |
| May 8, 2026 | $144.80 | $145.07 | $142.79 | $142.80 | $142.80 | 642K | -1.38% |
Showing 1–20 of 1,247 records
Annual Stock Price Performance · DTM
Jan 1 → Dec 31 · 6 years2026+19.4%$119.38 → $142.50
+19.4%
2025+19.5%$100.19 → $119.68
+19.5%
2024+81.3%$54.83 → $99.43
+81.3%
2023-0.7%$55.21 → $54.80
-0.7%
2022+15.5%$47.85 → $55.26
+15.5%
2021+14.8%$41.80 → $47.98
+14.8%
Best Year2024 · +81.3%
Worst Year2023 · -0.7%
Positive Years5 / 6
Avg Annual Return+24.9%
6Y Total Return+240.9%
6Y CAGR~+22.7% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in DTM?
If you invested $1,000 in DTM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,391
Total Return+239.1%
CAGR~+27.7% / yr
Profit+$2,391
Based on Jul 1, 2021 · $42.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DT Midstream, Inc.（DTM）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $142.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DTM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DTM 历史股价FMP 日线复权 OHLCV