DCP - DCP Midstream, LP

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201924.4524.5024.2024.2824.28231,556
Aug 22, 201925.5125.6124.6124.6724.67401,400
Aug 21, 201926.0126.3124.8725.5525.55741,700
Aug 20, 201925.6125.9825.5125.8425.84342,300
Aug 19, 201925.3525.8525.3125.6225.62578,900
Aug 16, 201924.4525.3224.4525.1825.18474,600
Aug 15, 201924.2424.7424.0524.4224.42526,600
Aug 14, 201925.2425.2424.0924.5724.57798,400
Aug 13, 201924.8125.8424.6625.4125.41477,300
Aug 12, 201924.7824.9724.4724.9124.91569,000
Aug 09, 201924.8625.1724.6624.8924.89521,400
Aug 08, 201924.8825.2424.3624.8724.871,047,200
Aug 07, 201926.6426.7924.5424.6624.661,293,200
Aug 06, 201926.6227.0225.9826.4726.47794,000
Aug 05, 201927.1527.4326.4526.5726.57946,700
Aug 02, 201927.3927.6227.1627.4027.40715,300
Aug 01, 201928.8128.9727.2427.4427.44759,200
Aug 01, 20190.78 Dividend
Jul 31, 201929.5229.7529.1729.5428.76510,900
Jul 30, 201929.6029.6129.0229.5228.741,059,400
Jul 29, 201929.6629.7629.1429.5928.811,775,500
Jul 26, 201929.6729.7429.4029.6028.82508,500
Jul 25, 201929.9530.2029.1229.5928.81771,400
Jul 24, 201930.1130.4329.9529.9629.17662,900
Jul 23, 201930.1130.4029.9530.1629.36852,500
Jul 22, 201929.9830.6529.8730.0729.28993,500
Jul 19, 201929.8830.2429.5929.9629.17379,300
Jul 18, 201930.5730.8029.8129.9429.15531,700
Jul 17, 201930.8630.9429.9630.6929.88796,700
Jul 16, 201931.2831.4330.7730.8630.05928,400
Jul 15, 201931.4731.4930.9331.1530.33391,200
Jul 12, 201931.3131.4531.1531.4530.62278,600
Jul 11, 201931.2831.4130.9231.3230.49485,100
Jul 10, 201930.7531.1930.7331.1430.32286,600
Jul 09, 201930.4730.6430.3230.5829.77307,800
Jul 08, 201930.7030.7230.3130.5329.72489,700
Jul 05, 201930.3130.8130.2130.6329.82369,800
Jul 03, 201929.5930.4229.5530.4129.61131,800
Jul 02, 201929.8330.0729.4229.5328.75491,200
Jul 01, 201929.6230.1129.4729.8729.081,082,200
Jun 28, 201928.8229.3028.7029.3028.53431,100
Jun 27, 201928.9228.9528.6528.8028.04428,600
Jun 26, 201928.7729.2528.7728.8528.09923,200
Jun 25, 201928.7728.8828.4228.6027.84665,400
Jun 24, 201928.9629.1028.5828.8228.061,005,500
Jun 21, 201928.9629.2728.7828.8328.071,207,000
Jun 20, 201929.2229.4428.8628.9728.21982,000
Jun 19, 201928.9629.0828.6828.8328.07595,100
Jun 18, 201928.8029.2628.6029.0028.231,129,800
Jun 17, 201928.6229.1028.4228.8028.04578,600
Jun 14, 201929.6829.6828.4428.7828.02836,500
Jun 13, 201929.7229.8829.4329.5828.80480,600
Jun 12, 201929.8030.0229.2629.4328.65508,600
Jun 11, 201929.8830.5829.7730.0229.23412,300
Jun 10, 201929.9330.1829.3929.7929.00523,600
Jun 07, 201930.2130.5229.7429.8029.01763,400
Jun 06, 201930.5930.8730.1630.2129.41462,500
Jun 05, 201930.9330.9330.4230.5929.78378,000
Jun 04, 201930.5431.0930.2830.8530.04337,900
Jun 03, 201930.6630.8030.1430.3129.51296,000
May 31, 201930.7231.6430.3930.4229.62497,600
May 30, 201931.8231.8231.0331.0730.25352,100
May 29, 201931.1931.6630.6731.4630.63358,800
May 28, 201931.6931.8631.3631.4430.61517,900
May 24, 201932.1132.1731.3731.6230.79519,800
May 23, 201932.2132.3031.0331.7830.94589,900
May 22, 201932.7732.8232.5532.6631.80353,300
May 21, 201932.7133.0132.5832.8932.02358,900
May 20, 201933.1533.2532.4132.6831.82455,900
May 17, 201932.9733.4532.8833.2032.32765,000
May 16, 201932.5933.1532.4433.1132.24349,800
May 15, 201932.0032.4931.8232.3731.52298,700
May 14, 201932.4232.4931.7032.0031.16400,200
May 13, 201932.0432.4931.8332.1331.281,022,700
May 10, 201930.9132.3330.6132.2631.41900,200
May 09, 201931.3331.5030.3730.6229.81346,900
May 08, 201931.2531.9031.1231.1930.37484,400
May 07, 201930.6931.6230.6931.5830.751,201,600
May 06, 201930.4330.8230.1530.3729.57423,600
May 03, 201930.0130.8229.9630.7929.98370,700
May 02, 201930.6530.7229.7429.8929.10783,100
May 02, 20190.78 Dividend
May 01, 201931.2131.8531.1731.5429.95951,000
Apr 30, 201931.7431.8130.9631.1029.53517,400
Apr 29, 201931.6531.8331.2531.5329.94307,900
Apr 26, 201931.5631.6531.1431.4929.90309,100
Apr 25, 201931.7331.8831.4531.5629.97132,100
Apr 24, 201931.9132.0631.4831.6830.08454,100
Apr 23, 201932.1132.4131.8731.8730.26517,000
Apr 22, 201931.7432.4531.3532.1230.50684,900
Apr 18, 201931.6531.7331.1831.5429.95570,700
Apr 17, 201932.2832.6531.6431.6830.08380,100
Apr 16, 201932.4432.5431.8232.2530.62568,700
Apr 15, 201932.6432.8332.0732.3630.73504,000
Apr 12, 201933.7833.7832.7832.8531.19511,300
Apr 11, 201932.6533.3232.4833.1531.48554,300
Apr 10, 201933.1133.2332.4332.7531.10543,900
Apr 09, 201933.3033.3532.5932.9731.31338,100
Apr 08, 201933.7133.9933.2333.3831.69343,200
Apr 05, 201933.3233.9833.2533.8032.09351,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...