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%)
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.