Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dcp Midstream LP (NY: DCP )

41.69 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 9.725 9.898 9.725 9.898 42,111 +0.12(+1.24%)
Jul 28, 2006 9.704 9.857 9.704 9.777 68,935 +0.10(+1.08%)
Jul 27, 2006 9.708 9.715 9.624 9.673 47,302 -0.03(-0.36%)
Jul 26, 2006 9.760 9.760 9.666 9.708 106,143 -0.00(-0.04%)
Jul 25, 2006 9.708 9.812 9.638 9.711 15,575 +0.04(+0.39%)
Jul 24, 2006 9.663 9.708 9.586 9.673 59,417 -0.01(-0.14%)
Jul 21, 2006 9.621 9.791 9.489 9.687 56,244 +0.04(+0.43%)
Jul 20, 2006 9.708 9.708 9.624 9.645 17,882 -0.10(-1.00%)
Jul 19, 2006 9.708 9.815 9.708 9.742 49,610 +0.01(+0.07%)
Jul 18, 2006 9.708 9.760 9.687 9.735 21,343 -0.01(-0.11%)
Jul 17, 2006 9.725 9.760 9.666 9.746 23,651 +0.04(+0.39%)
Jul 14, 2006 9.794 9.794 9.673 9.708 56,532 -0.09(-0.92%)
Jul 13, 2006 9.947 9.947 9.697 9.798 47,591 -0.17(-1.70%)
Jul 12, 2006 9.985 10.02 9.940 9.968 55,090 -0.07(-0.66%)
Jul 11, 2006 9.881 10.03 9.794 10.03 238,533 +0.15(+1.54%)
Jul 10, 2006 9.777 9.933 9.760 9.881 86,818 +0.11(+1.10%)
Jul 07, 2006 9.798 9.808 9.725 9.774 10,095 -0.07(-0.67%)
Jul 06, 2006 9.812 9.846 9.725 9.839 60,859 +0.01(+0.11%)
Jul 05, 2006 9.794 9.832 9.728 9.829 39,226 +0.03(+0.32%)
Jul 03, 2006 9.742 9.798 9.708 9.798 10,671 +0.02(+0.21%)
Jun 30, 2006 9.708 9.812 9.676 9.777 66,051 +0.05(+0.46%)
Jun 29, 2006 9.728 9.860 9.676 9.732 59,993 -0.11(-1.16%)
Jun 28, 2006 9.812 9.943 9.697 9.846 82,780 -0.02(-0.21%)
Jun 27, 2006 10.12 10.14 9.867 9.867 74,703 -0.26(-2.53%)
Jun 26, 2006 10.19 10.22 10.05 10.12 78,453 -0.05(-0.51%)
Jun 23, 2006 9.832 10.18 9.777 10.18 96,913 +0.36(+3.67%)
Jun 22, 2006 9.798 9.839 9.708 9.815 75,857 +0.01(+0.07%)
Jun 21, 2006 9.815 9.881 9.794 9.808 52,206 -0.02(-0.18%)
Jun 20, 2006 9.742 9.881 9.697 9.826 52,206 +0.11(+1.14%)
Jun 19, 2006 9.874 9.950 9.711 9.715 105,854 -0.11(-1.16%)
Jun 16, 2006 9.621 9.864 9.621 9.829 89,990 +0.18(+1.83%)
Jun 15, 2006 9.742 9.774 9.600 9.652 109,604 -0.01(-0.07%)
Jun 14, 2006 9.680 9.680 9.500 9.659 57,109 -0.00(-0.04%)
Jun 13, 2006 9.687 9.780 9.534 9.663 191,807 -0.04(-0.43%)
Jun 12, 2006 9.753 9.753 9.638 9.704 104,412 -0.02(-0.21%)
Jun 09, 2006 9.867 9.936 9.676 9.725 103,547 -0.11(-1.09%)
Jun 08, 2006 9.888 9.898 9.735 9.832 130,082 -0.08(-0.84%)
Jun 07, 2006 9.992 9.992 9.812 9.916 94,605 -0.08(-0.76%)
Jun 06, 2006 10.09 10.12 9.933 9.992 255,551 -0.10(-1.00%)
Jun 05, 2006 10.24 10.31 10.09 10.09 132,678 -0.10(-0.99%)
Jun 02, 2006 10.03 10.28 10.03 10.19 183,442 +0.21(+2.12%)
Jun 01, 2006 9.916 10.17 9.916 9.982 504,468 +0.13(+1.30%)
May 31, 2006 9.746 9.881 9.690 9.853 97,490 +0.11(+1.17%)
May 30, 2006 9.673 9.742 9.500 9.739 182,289 +0.08(+0.86%)
May 26, 2006 9.663 9.670 9.326 9.656 65,474 +0.02(+0.18%)
May 25, 2006 9.725 9.725 9.569 9.638 64,608 -0.03(-0.32%)
May 24, 2006 9.389 9.725 9.292 9.670 219,208 +0.28(+2.99%)
May 23, 2006 9.292 9.496 9.222 9.389 132,967 +0.06(+0.67%)
May 22, 2006 9.361 9.382 9.222 9.326 175,078 -0.03(-0.37%)
May 19, 2006 9.430 9.496 9.361 9.361 64,608 -0.10(-1.10%)
May 18, 2006 9.430 9.493 9.378 9.465 63,743 +0.03(+0.37%)
May 17, 2006 9.396 9.597 9.357 9.430 175,655 -0.02(-0.18%)
May 16, 2006 9.361 9.659 9.361 9.448 259,012 +0.17(+1.87%)
May 15, 2006 9.507 9.514 9.208 9.274 83,068 -0.19(-1.98%)
May 12, 2006 9.566 9.566 9.403 9.461 91,433 -0.09(-0.98%)
May 11, 2006 9.354 9.735 9.354 9.555 233,341 +0.21(+2.26%)
May 10, 2006 9.188 9.354 9.167 9.344 76,434 +0.07(+0.75%)
May 09, 2006 9.344 9.357 9.222 9.274 57,686 -0.07(-0.74%)
May 08, 2006 9.326 9.361 9.274 9.344 73,261 -0.00(-0.04%)
May 05, 2006 9.309 9.361 9.274 9.347 55,090 +0.02(+0.22%)
May 04, 2006 9.378 9.448 9.292 9.326 101,528 -0.05(-0.55%)
May 03, 2006 9.285 9.448 9.188 9.378 78,453 -0.07(-0.73%)
May 02, 2006 9.475 9.482 9.361 9.448 55,955 -0.03(-0.29%)
May 01, 2006 9.479 9.482 9.434 9.475 58,551 -0.00(-0.04%)
Apr 28, 2006 9.326 9.479 9.326 9.479 37,496 +0.13(+1.37%)
Apr 27, 2006 9.340 9.413 9.257 9.351 63,743 -0.01(-0.07%)
Apr 26, 2006 9.413 9.441 9.323 9.357 23,074 -0.04(-0.41%)
Apr 25, 2006 9.448 9.448 9.378 9.396 117,968 -0.05(-0.51%)
Apr 24, 2006 9.413 9.448 9.378 9.444 64,320 +0.08(+0.85%)
Apr 21, 2006 9.344 9.378 9.292 9.364 89,125 +0.05(+0.48%)
Apr 20, 2006 9.274 9.319 9.101 9.319 199,306 +0.03(+0.30%)
Apr 19, 2006 9.188 9.330 9.167 9.292 102,681 +0.07(+0.75%)
Apr 18, 2006 9.153 9.229 9.143 9.222 64,897 +0.07(+0.76%)
Apr 17, 2006 9.167 9.208 9.111 9.153 116,815 -0.08(-0.90%)
Apr 13, 2006 9.326 9.299 9.014 9.236 180,270 -0.09(-0.97%)
Apr 12, 2006 9.413 9.465 9.257 9.326 190,653 -0.14(-1.47%)
Apr 11, 2006 9.524 9.541 9.465 9.465 115,949 -0.03(-0.36%)
Apr 10, 2006 9.569 9.569 9.500 9.500 85,952 -0.07(-0.72%)
Apr 07, 2006 9.569 9.604 9.538 9.569 130,948 +0.02(+0.20%)
Apr 06, 2006 9.586 9.621 9.534 9.550 38,073 +0.02(+0.23%)
Apr 05, 2006 9.586 9.586 9.507 9.527 17,594 -0.03(-0.33%)
Apr 04, 2006 9.600 9.604 9.448 9.559 38,073 -0.03(-0.29%)
Apr 03, 2006 9.534 9.586 9.500 9.586 56,244 +0.07(+0.73%)
Mar 31, 2006 9.621 9.621 9.468 9.517 43,841 -0.10(-1.08%)
Mar 30, 2006 9.611 9.638 9.569 9.621 35,477 +0.00(+0.04%)
Mar 29, 2006 9.638 9.638 9.604 9.618 23,074 -0.00(-0.04%)
Mar 28, 2006 9.604 9.638 9.604 9.621 144,793 +0.02(+0.18%)
Mar 27, 2006 9.645 9.645 9.586 9.604 87,683 -0.04(-0.43%)
Mar 24, 2006 9.656 9.708 9.638 9.645 68,358 -0.06(-0.64%)
Mar 23, 2006 9.500 9.753 9.479 9.708 48,456 +0.17(+1.82%)
Mar 22, 2006 9.364 9.555 9.364 9.534 60,570 +0.15(+1.55%)
Mar 21, 2006 9.396 9.437 9.361 9.389 67,781 -0.06(-0.59%)
Mar 20, 2006 9.500 9.524 9.444 9.444 120,564 -0.09(-0.95%)
Mar 17, 2006 9.534 9.597 9.531 9.534 41,822 -0.02(-0.18%)
Mar 16, 2006 9.541 9.586 9.534 9.552 77,299 -0.04(-0.40%)
Mar 15, 2006 9.631 9.652 9.534 9.590 65,185 -0.08(-0.86%)
Mar 14, 2006 9.673 9.708 9.590 9.673 137,293 -0.02(-0.18%)
Mar 13, 2006 9.697 9.725 9.638 9.690 114,507 +0.04(+0.40%)
Mar 10, 2006 9.534 9.670 9.534 9.652 191,230 +0.14(+1.42%)
Mar 09, 2006 9.409 9.534 9.389 9.517 54,513 +0.12(+1.29%)
Mar 08, 2006 9.361 9.427 9.361 9.396 78,453 +0.02(+0.18%)
Mar 07, 2006 9.489 9.552 9.347 9.378 270,837 -0.09(-0.92%)
Mar 06, 2006 9.500 9.520 9.333 9.465 65,762 -0.05(-0.55%)
Mar 03, 2006 9.638 9.656 9.510 9.517 51,917 -0.05(-0.54%)
Mar 02, 2006 9.631 9.638 9.552 9.569 82,780 -0.10(-1.00%)
Mar 01, 2006 9.552 9.666 9.531 9.666 244,302 +0.13(+1.38%)
Feb 28, 2006 9.621 9.586 9.458 9.534 165,271 -0.09(-0.90%)
Feb 27, 2006 9.673 9.708 9.586 9.621 54,225 -0.07(-0.72%)
Feb 24, 2006 9.735 9.777 9.656 9.690 70,665 -0.01(-0.11%)
Feb 23, 2006 9.621 9.739 9.604 9.701 101,528 +0.08(+0.83%)
Feb 22, 2006 9.621 9.690 9.597 9.621 43,553 +0.07(+0.69%)
Feb 21, 2006 9.465 9.642 9.465 9.555 94,894 +0.16(+1.66%)
Feb 17, 2006 9.430 9.517 9.396 9.399 190,365 +0.03(+0.33%)
Feb 16, 2006 9.500 9.500 9.136 9.368 213,151 -0.13(-1.39%)
Feb 15, 2006 9.465 9.552 9.434 9.500 177,097 +0.02(+0.22%)
Feb 14, 2006 9.534 9.545 9.309 9.479 266,799 -0.00(-0.04%)
Feb 13, 2006 9.517 9.569 9.465 9.482 195,845 -0.03(-0.36%)
Feb 10, 2006 9.690 9.690 9.448 9.517 336,023 +0.05(+0.55%)
Feb 09, 2006 9.531 9.531 9.437 9.465 251,224 -0.04(-0.40%)
Feb 08, 2006 9.534 9.545 9.465 9.503 274,587 -0.03(-0.33%)
Feb 07, 2006 9.708 9.708 9.479 9.534 204,210 -0.13(-1.36%)
Feb 06, 2006 9.569 9.742 9.534 9.666 194,691 +0.08(+0.87%)
Feb 03, 2006 9.760 9.760 9.534 9.583 140,178 -0.12(-1.29%)
Feb 02, 2006 9.638 9.812 9.638 9.708 235,072 -0.09(-0.88%)
Feb 01, 2006 9.638 9.794 9.534 9.794 207,959 +0.16(+1.62%)
Jan 31, 2006 9.527 9.652 9.430 9.638 197,864 +0.08(+0.80%)
Jan 30, 2006 9.638 9.638 9.493 9.562 116,238 -0.02(-0.25%)
Jan 27, 2006 9.482 9.621 9.465 9.586 139,601 +0.16(+1.65%)
Jan 26, 2006 9.448 9.458 9.368 9.430 284,105 +0.02(+0.18%)
Jan 25, 2006 9.351 9.534 9.278 9.413 307,180 +0.00(+0.00%)
Jan 24, 2006 9.326 9.413 9.247 9.413 158,060 +0.14(+1.50%)
Jan 23, 2006 9.222 9.361 9.118 9.274 381,019 +0.03(+0.38%)
Jan 20, 2006 9.014 9.240 8.997 9.240 259,877 +0.21(+2.30%)
Jan 19, 2006 9.056 9.084 8.962 9.032 139,024 -0.05(-0.57%)
Jan 18, 2006 8.945 9.084 8.893 9.084 166,713 +0.03(+0.31%)
Jan 17, 2006 8.980 9.101 8.928 9.056 340,350 +0.08(+0.85%)
Jan 13, 2006 8.924 9.035 8.841 8.980 216,035 +0.07(+0.74%)
Jan 12, 2006 8.941 8.997 8.858 8.914 435,244 -0.01(-0.16%)
Jan 11, 2006 8.844 8.997 8.844 8.928 551,194 +0.09(+1.02%)
Jan 10, 2006 8.941 8.945 8.806 8.837 279,779 -0.08(-0.89%)
Jan 09, 2006 8.841 8.997 8.834 8.917 652,722 +0.19(+2.19%)
Jan 06, 2006 8.518 8.750 8.512 8.726 218,343 +0.21(+2.44%)
Jan 05, 2006 8.414 8.605 8.356 8.518 382,172 +0.10(+1.24%)
Jan 04, 2006 8.338 8.453 8.338 8.414 651,568 +0.08(+0.91%)
Jan 03, 2006 8.401 8.477 8.321 8.338 551,194 -0.16(-1.84%)
Dec 30, 2005 8.425 8.501 8.408 8.494 98,932 +0.01(+0.16%)
Dec 29, 2005 8.425 8.532 8.390 8.480 102,681 +0.02(+0.25%)
Dec 28, 2005 8.428 8.463 8.356 8.460 168,156 -0.00(-0.04%)
Dec 27, 2005 8.550 8.581 8.356 8.463 120,276 -0.07(-0.81%)
Dec 23, 2005 8.477 8.598 8.477 8.532 170,463 +0.04(+0.45%)
Dec 22, 2005 8.494 8.525 8.425 8.494 141,908 +0.02(+0.20%)
Dec 21, 2005 8.428 8.494 8.408 8.477 221,804 +0.05(+0.62%)
Dec 20, 2005 8.477 8.494 8.356 8.425 209,113 -0.02(-0.29%)
Dec 19, 2005 8.321 8.491 8.321 8.449 227,573 +0.09(+1.12%)
Dec 16, 2005 8.269 8.494 8.269 8.356 315,833 +0.14(+1.69%)
Dec 15, 2005 8.685 8.685 8.217 8.217 357,656 -0.42(-4.90%)
Dec 14, 2005 8.702 8.737 8.505 8.640 328,812 +0.13(+1.51%)
Dec 13, 2005 8.356 8.754 8.286 8.512 648,395 +0.19(+2.29%)
Dec 12, 2005 8.217 8.442 8.200 8.321 619,264 +0.07(+0.88%)
Dec 09, 2005 8.005 8.248 7.887 8.248 477,643 +0.25(+3.08%)
Dec 08, 2005 8.151 8.200 8.002 8.002 554,367 -0.18(-2.20%)
Dec 07, 2005 8.151 8.238 8.151 8.182 689,064 +0.03(+0.43%)
Dec 06, 2005 8.147 8.286 8.095 8.147 1,087,966 -0.02(-0.21%)
Dec 05, 2005 8.061 8.245 7.870 8.165 1,880,867 +0.17(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.