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 (%)
Oct 30, 2020 10.64 11.34 10.38 11.22 1,099,694 -0.05(-0.47%)
Oct 29, 2020 10.67 11.33 10.38 11.28 724,440 +0.46(+4.22%)
Oct 28, 2020 11.13 11.19 10.56 10.82 1,453,204 -0.70(-6.07%)
Oct 27, 2020 11.92 11.99 11.34 11.52 682,086 -0.39(-3.29%)
Oct 26, 2020 12.20 12.39 11.49 11.91 1,247,522 -0.55(-4.38%)
Oct 23, 2020 12.56 12.69 12.09 12.45 1,396,775 -0.03(-0.21%)
Oct 22, 2020 11.86 12.57 11.84 12.48 1,035,597 +0.60(+5.09%)
Oct 21, 2020 11.70 12.11 11.63 11.88 855,721 +0.25(+2.12%)
Oct 20, 2020 11.23 11.88 11.17 11.63 630,354 +0.58(+5.24%)
Oct 19, 2020 11.28 11.52 11.05 11.05 892,007 -0.08(-0.69%)
Oct 16, 2020 11.20 11.46 10.86 11.13 903,284 -0.06(-0.53%)
Oct 15, 2020 10.76 11.26 10.48 11.19 1,485,597 +0.15(+1.39%)
Oct 14, 2020 10.40 11.43 10.40 11.03 1,067,865 +0.60(+5.80%)
Oct 13, 2020 10.52 10.71 10.36 10.43 2,067,495 -0.20(-1.85%)
Oct 12, 2020 10.78 10.83 10.50 10.62 810,788 -0.20(-1.81%)
Oct 09, 2020 10.89 10.92 10.49 10.82 919,131 -0.03(-0.31%)
Oct 08, 2020 10.38 10.97 10.21 10.85 862,135 +0.62(+6.08%)
Oct 07, 2020 10.25 10.34 10.04 10.23 362,409 +0.17(+1.69%)
Oct 06, 2020 10.35 10.69 9.899 10.06 1,071,895 -0.14(-1.42%)
Oct 05, 2020 9.626 10.21 9.592 10.21 486,444 +0.66(+6.87%)
Oct 02, 2020 8.928 9.652 8.885 9.550 590,568 +0.28(+3.03%)
Oct 01, 2020 9.660 9.720 9.022 9.269 1,013,304 -0.25(-2.60%)
Sep 30, 2020 9.763 10.40 9.482 9.516 2,077,040 -0.24(-2.45%)
Sep 29, 2020 9.371 9.788 9.098 9.754 1,008,509 +0.36(+3.81%)
Sep 28, 2020 9.064 9.447 8.996 9.396 1,545,952 +0.54(+6.06%)
Sep 25, 2020 8.587 8.962 8.476 8.860 1,044,969 +0.17(+1.96%)
Sep 24, 2020 8.476 8.928 8.195 8.689 1,137,068 +0.20(+2.31%)
Sep 23, 2020 9.004 9.269 8.476 8.493 1,398,302 -0.47(-5.23%)
Sep 22, 2020 8.962 9.305 8.826 8.962 838,617 +0.03(+0.29%)
Sep 21, 2020 8.945 9.030 8.706 8.936 1,167,772 -0.24(-2.60%)
Sep 18, 2020 9.286 9.439 9.022 9.175 1,877,235 -0.09(-0.92%)
Sep 17, 2020 9.311 9.618 8.979 9.260 1,718,316 -0.35(-3.63%)
Sep 16, 2020 9.081 9.899 9.030 9.609 1,484,772 +0.56(+6.21%)
Sep 15, 2020 9.217 9.482 9.004 9.047 1,626,977 -0.18(-1.94%)
Sep 14, 2020 9.132 9.405 8.996 9.226 1,354,612 +0.07(+0.74%)
Sep 11, 2020 9.465 9.626 8.843 9.158 1,567,571 -0.27(-2.89%)
Sep 10, 2020 10.65 10.65 9.294 9.430 2,694,785 -1.12(-10.58%)
Sep 09, 2020 10.22 10.73 9.916 10.55 1,319,356 +0.42(+4.12%)
Sep 08, 2020 10.42 10.55 9.873 10.13 783,528 -0.60(-5.56%)
Sep 04, 2020 10.81 10.90 10.44 10.73 953,408 -0.01(-0.08%)
Sep 03, 2020 10.80 11.09 10.68 10.73 1,273,067 -0.14(-1.25%)
Sep 02, 2020 10.77 10.96 10.66 10.87 979,349 +0.14(+1.27%)
Sep 01, 2020 10.89 11.07 10.65 10.73 972,253 -0.06(-0.55%)
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%)
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.