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 (%)
Aug 31, 2020 11.07 11.07 10.55 10.79 3,020,162 -0.41(-3.65%)
Aug 28, 2020 11.27 11.27 10.67 11.20 960,803 +0.17(+1.54%)
Aug 27, 2020 10.89 11.12 10.52 11.03 996,281 +0.18(+1.65%)
Aug 26, 2020 11.50 11.52 10.76 10.85 1,291,232 -0.75(-6.46%)
Aug 25, 2020 11.54 11.62 11.07 11.60 885,258 +0.07(+0.59%)
Aug 24, 2020 11.55 11.65 11.39 11.53 1,218,077 +0.00(+0.00%)
Aug 21, 2020 11.49 11.68 11.36 11.53 1,058,821 -0.09(-0.81%)
Aug 20, 2020 11.29 11.67 11.02 11.63 1,201,327 +0.20(+1.71%)
Aug 19, 2020 11.74 11.88 11.33 11.43 879,538 -0.37(-3.17%)
Aug 18, 2020 12.22 12.32 11.71 11.81 701,152 -0.48(-3.88%)
Aug 17, 2020 12.53 12.69 12.22 12.28 1,042,532 -0.21(-1.70%)
Aug 14, 2020 12.55 12.56 12.25 12.50 1,429,408 +0.09(+0.69%)
Aug 13, 2020 13.08 13.10 12.21 12.41 994,374 -0.66(-5.02%)
Aug 12, 2020 12.28 13.08 12.22 13.07 2,818,245 +0.91(+7.50%)
Aug 11, 2020 12.76 12.93 11.91 12.16 1,281,788 -0.35(-2.79%)
Aug 10, 2020 11.97 12.68 11.97 12.51 1,304,861 +0.61(+5.16%)
Aug 07, 2020 12.35 12.35 11.57 11.89 1,556,654 -0.41(-3.32%)
Aug 06, 2020 12.22 12.71 11.69 12.30 3,403,810 +1.66(+15.61%)
Aug 05, 2020 10.22 11.07 10.15 10.64 1,113,911 +0.61(+6.12%)
Aug 04, 2020 9.584 10.16 9.473 10.03 876,877 +0.28(+2.89%)
Aug 03, 2020 9.626 10.13 9.609 9.746 760,215 -0.01(-0.09%)
Jul 31, 2020 10.15 10.38 9.541 9.754 1,161,298 -0.47(-4.58%)
Jul 30, 2020 10.39 10.57 9.967 10.22 673,864 -0.22(-2.12%)
Jul 29, 2020 10.23 10.58 9.961 10.44 932,109 +0.41(+4.12%)
Jul 28, 2020 9.841 10.31 9.751 10.03 663,026 +0.04(+0.41%)
Jul 27, 2020 10.30 10.38 9.858 9.990 718,217 -0.28(-2.73%)
Jul 24, 2020 10.49 10.53 10.17 10.27 432,035 -0.25(-2.35%)
Jul 23, 2020 10.93 10.99 10.31 10.52 1,440,770 -0.56(-5.07%)
Jul 22, 2020 10.83 11.15 10.49 11.08 779,649 -0.03(-0.30%)
Jul 21, 2020 10.45 11.15 10.39 11.11 1,090,272 +0.81(+7.85%)
Jul 20, 2020 9.858 10.45 9.778 10.30 3,121,705 +0.55(+5.67%)
Jul 17, 2020 9.445 9.982 9.387 9.751 1,374,106 +0.34(+3.60%)
Jul 16, 2020 9.544 9.792 9.020 9.412 1,901,060 -0.38(-3.88%)
Jul 15, 2020 8.834 9.833 8.801 9.792 2,440,095 +1.08(+12.42%)
Jul 14, 2020 8.421 8.743 8.198 8.710 1,074,236 +0.18(+2.13%)
Jul 13, 2020 8.471 8.791 8.339 8.529 1,739,483 +0.17(+1.97%)
Jul 10, 2020 7.934 8.493 7.794 8.364 1,809,291 +0.31(+3.90%)
Jul 09, 2020 8.388 8.587 7.835 8.050 1,674,007 -0.34(-4.04%)
Jul 08, 2020 8.875 8.958 8.306 8.388 1,548,648 -0.47(-5.31%)
Jul 07, 2020 8.322 9.206 8.265 8.859 895,192 +0.31(+3.67%)
Jul 06, 2020 8.859 8.908 8.182 8.545 1,271,518 -0.08(-0.96%)
Jul 02, 2020 9.231 9.255 8.529 8.628 2,128,200 -0.40(-4.39%)
Jul 01, 2020 9.346 9.577 8.706 9.024 1,832,519 -0.31(-3.27%)
Jun 30, 2020 9.181 9.412 8.958 9.330 1,128,263 +0.07(+0.80%)
Jun 29, 2020 9.462 9.718 9.115 9.255 1,107,205 -0.12(-1.23%)
Jun 26, 2020 9.784 9.784 8.999 9.371 1,297,559 -0.50(-5.10%)
Jun 25, 2020 9.586 9.998 9.387 9.874 1,397,415 +0.03(+0.34%)
Jun 24, 2020 10.39 10.42 9.569 9.841 1,844,126 -0.77(-7.24%)
Jun 23, 2020 11.01 11.40 10.61 10.61 1,267,295 -0.55(-4.96%)
Jun 22, 2020 10.86 11.23 10.62 11.16 863,461 +0.49(+4.56%)
Jun 19, 2020 11.23 11.43 10.53 10.68 2,693,104 +0.03(+0.31%)
Jun 18, 2020 10.86 11.46 10.38 10.64 1,984,731 -0.28(-2.57%)
Jun 17, 2020 11.29 11.61 10.68 10.92 1,507,508 -0.24(-2.15%)
Jun 16, 2020 11.37 11.69 11.09 11.16 3,385,226 +0.56(+5.30%)
Jun 15, 2020 9.528 10.87 9.420 10.60 2,347,341 +0.44(+4.31%)
Jun 12, 2020 10.66 10.79 9.927 10.16 2,037,965 +0.26(+2.58%)
Jun 11, 2020 10.19 11.07 9.577 9.908 3,164,026 -2.15(-17.86%)
Jun 10, 2020 11.78 12.18 11.30 12.06 2,354,670 -0.05(-0.41%)
Jun 09, 2020 12.71 12.76 11.61 12.11 2,715,654 -1.28(-9.56%)
Jun 08, 2020 12.38 13.41 12.14 13.39 2,484,841 +1.74(+14.95%)
Jun 05, 2020 11.35 11.73 11.15 11.65 1,993,151 +1.11(+10.49%)
Jun 04, 2020 10.07 10.57 9.932 10.54 1,137,932 +0.31(+3.07%)
Jun 03, 2020 9.800 10.33 9.709 10.23 1,515,915 +0.64(+6.72%)
Jun 02, 2020 9.098 9.726 9.082 9.586 1,029,742 +0.65(+7.30%)
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.