Indicators

Dcp Midstream LP (NY: DCP )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, Jun 14, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.17	11.48	10.83	11.00	2,419,300	-0.31(-2.74%)
May 28, 2020	11.23	11.72	10.85	11.31	1,444,564	+0.09(+0.80%)
May 27, 2020	10.81	11.26	10.11	11.22	1,268,214	+0.67(+6.35%)
May 26, 2020	10.08	10.66	10.00	10.55	1,095,894	+0.90(+9.33%)
May 22, 2020	9.560	9.650	9.030	9.650	757,700	+0.12(+1.26%)
May 21, 2020	9.810	9.900	9.210	9.530	1,039,768	-0.15(-1.55%)
May 20, 2020	9.510	9.950	9.260	9.680	1,716,312	+0.52(+5.68%)
May 19, 2020	9.200	9.650	8.730	9.160	1,745,888	+0.00(+0.00%)
May 18, 2020	8.720	9.250	8.680	9.160	1,886,744	+1.12(+13.93%)
May 15, 2020	8.000	8.187	7.660	8.040	1,154,800	+0.40(+5.24%)
May 14, 2020	7.400	7.840	6.900	7.640	1,098,765	+0.12(+1.60%)
May 13, 2020	8.400	8.400	7.500	7.520	1,946,449	-0.58(-7.16%)
May 12, 2020	7.990	8.520	7.880	8.100	1,664,488	+0.31(+3.98%)
May 11, 2020	7.910	7.950	7.585	7.790	1,382,077	-0.16(-2.01%)
May 08, 2020	7.850	7.998	7.650	7.950	1,581,700	+0.30(+3.92%)
May 07, 2020	7.820	8.555	7.200	7.650	3,840,227	-0.51(-6.25%)
May 06, 2020	8.130	8.300	7.440	8.160	1,534,322	-0.16(-1.92%)
May 05, 2020	8.750	8.900	8.100	8.320	1,783,300	+0.09(+1.09%)
May 04, 2020	7.400	8.290	7.120	8.230	2,935,168	+0.38(+4.84%)

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.