U.S. markets close in 1 hour 23 minutes

DCP Midstream, LP (DCP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.83+0.87 (+3.96%)
As of 2:37PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 202122.1622.8921.9522.8322.83839,654
Apr 13, 202122.0022.1921.7121.9621.96426,700
Apr 12, 202122.0022.1321.5221.9921.99268,700
Apr 09, 202122.1522.6021.5721.9321.93506,600
Apr 08, 202122.0022.4321.7322.3822.38357,100
Apr 07, 202122.1122.4421.8522.2822.28343,800
Apr 06, 202121.8122.3621.8122.2522.25500,200
Apr 05, 202122.2722.5121.6421.9421.94757,500
Apr 01, 202122.2022.3021.3222.2122.21726,900
Mar 31, 202121.2122.0621.2121.6621.661,504,100
Mar 30, 202121.5121.7420.9321.2521.25549,300
Mar 29, 202122.4022.5521.7321.7621.76756,100
Mar 26, 202122.2422.5521.8222.4522.451,179,900
Mar 25, 202120.9122.0320.2621.6821.681,420,000
Mar 24, 202121.4622.4221.2621.3021.301,230,600
Mar 23, 202122.1022.9521.2221.2521.25809,600
Mar 22, 202123.8423.8922.3422.4122.41825,900
Mar 19, 202123.0024.3622.7723.5323.531,758,500
Mar 18, 202124.3524.6322.9523.0323.031,367,500
Mar 17, 202125.0225.6624.0024.5724.57876,200
Mar 16, 202125.4725.5724.7624.9324.931,031,100
Mar 15, 202126.1526.9725.5225.8425.841,474,200
Mar 12, 202125.2626.4425.1526.0926.09961,600
Mar 11, 202125.1125.7224.5525.6125.611,226,600
Mar 10, 202123.7525.1323.6324.9724.971,216,800
Mar 09, 202123.6924.1223.3723.6423.64610,800
Mar 08, 202123.5523.9422.9423.6523.651,019,600
Mar 05, 202124.4424.4422.0023.4323.431,556,100
Mar 04, 202124.0925.1423.3223.7623.761,826,000
Mar 03, 202124.3025.2423.9424.1224.121,420,900
Mar 02, 202123.7024.5523.3424.0724.071,454,300
Mar 01, 202122.2023.9522.1123.9223.922,047,600
Feb 26, 202121.9822.3820.9821.8621.861,395,200
Feb 25, 202122.7922.8421.7122.2122.211,741,300
Feb 24, 202121.9022.8021.8322.6722.671,053,000
Feb 23, 202121.4521.7519.5721.7021.70987,800
Feb 22, 202121.2021.4921.1021.4221.42577,800
Feb 19, 202120.9021.4820.6821.0921.09501,400
Feb 18, 202122.0722.0720.8020.9620.96551,700
Feb 17, 202122.3322.3621.4722.1522.15851,100
Feb 16, 202121.7422.4021.4222.1722.171,258,800
Feb 12, 202120.7121.4620.6521.1721.171,581,700
Feb 11, 202120.1721.6120.1520.8620.862,393,000
Feb 10, 202120.8121.1120.5120.9220.922,175,200
Feb 09, 202120.7520.9820.2520.6820.68991,400
Feb 08, 202120.9821.2620.6420.9920.991,082,000
Feb 05, 202121.4021.4420.6720.9620.961,176,100
Feb 04, 202120.8521.3620.7421.1021.101,709,600
Feb 04, 20210.39 Dividend
Feb 03, 202121.0521.4820.9721.2720.881,660,300
Feb 02, 202120.8021.6420.3320.7920.411,259,500
Feb 01, 202120.5420.8520.0020.3820.012,336,200
Jan 29, 202119.8520.3719.6620.0019.631,225,600
Jan 28, 202119.5020.4019.3719.8719.511,299,600
Jan 27, 202119.2420.4019.0119.2818.931,369,700
Jan 26, 202120.1620.9019.4319.7719.41933,300
Jan 25, 202120.0420.2419.1519.9319.56796,300
Jan 22, 202119.9320.5419.7320.0319.66784,800
Jan 21, 202122.5622.5620.4320.5320.151,029,900
Jan 20, 202123.0523.1521.6922.4222.011,027,800
Jan 19, 202123.9124.2322.2722.5722.161,578,500
Jan 15, 202123.2224.2022.5123.4623.03876,700
Jan 14, 202123.2524.4223.1523.7723.33626,500
Jan 13, 202122.6623.8022.6623.2022.77783,000
Jan 12, 202121.4322.8021.3422.6122.201,031,200
Jan 11, 202119.5020.5819.3920.3820.01688,100
Jan 08, 202120.7621.0919.7719.9719.60499,000
Jan 07, 202121.9622.1120.6720.6720.29980,100
Jan 06, 202120.0522.1119.6821.8021.401,668,000
Jan 05, 202118.7420.1518.5919.8019.441,442,500
Jan 04, 202118.8719.2918.3718.5618.22840,400
Dec 31, 202018.3918.7418.0518.5218.18788,800
Dec 30, 202018.9019.2018.4018.4418.10644,300
Dec 29, 202019.2419.6518.7718.8118.47519,900
Dec 28, 202019.0219.7818.8419.1918.841,401,900
Dec 24, 202018.6618.8818.1418.8418.49168,900
Dec 23, 202018.8219.0018.3118.7118.37561,000
Dec 22, 202018.8519.2318.3618.5218.18372,100
Dec 21, 202018.3519.2517.7519.0118.66838,300
Dec 18, 202019.2019.6018.9319.1418.791,891,600
Dec 17, 202019.9419.9819.2019.2918.94828,200
Dec 16, 202020.4020.4019.6119.8419.48751,800
Dec 15, 202019.9420.4119.2720.1719.801,166,300
Dec 14, 202020.9821.1019.1319.6519.291,502,800
Dec 11, 202020.8821.0220.4620.6920.311,033,900
Dec 10, 202020.0721.4220.0020.9620.581,096,000
Dec 09, 202020.9221.3519.4419.9519.582,229,000
Dec 08, 202020.0021.0820.0020.3019.931,022,200
Dec 07, 202020.0520.3919.3820.1219.751,063,700
Dec 04, 202018.8420.4718.8020.3119.941,411,600
Dec 03, 202017.9119.0317.6718.6318.291,240,600
Dec 02, 202016.4918.1916.3817.6917.371,291,700
Dec 01, 202016.7016.9716.3016.3816.08828,200
Nov 30, 202016.9217.3715.9016.1515.851,523,700
Nov 27, 202017.2517.4016.4716.8316.52548,400
Nov 25, 202017.0017.4816.1717.1916.87885,500
Nov 24, 202016.5718.1316.2217.0716.761,787,900
Nov 23, 202016.0616.5115.8716.0615.771,164,400
Nov 20, 202016.1416.5115.7615.8115.52758,600
Nov 19, 202016.0516.4815.6916.3616.061,556,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...