DCP Midstream LP (DCP) Historical Stock Data

34.16 ↑0.25 (0.74%)
As of May 17, 2022, 10:21am EST.

Historical Data

In the past 30 trading days, DCP is down -0.19% a day on average. There have been 17 days where DCP Midstream LP closed green and 13 days where DCP closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1633.5433.91↑$0.37 (1.10%)33.5434.62344.09K
2022-05-1332.6133.67↑$1.06 (3.25%)32.3534.01470.76K
2022-05-1231.8231.85↑$0.03 (0.09%)31.0032.30680.88K
2022-05-1133.4632.07↓$1.39 (-4.15%)31.8835.45833.74K
2022-05-1033.0332.91↓$0.12 (-0.36%)32.1633.99779.96K
2022-05-0935.4932.39↓$3.10 (-8.73%)32.3035.49485.54K
2022-05-0635.0335.85↑$0.82 (2.34%)34.1636.09356.07K
2022-05-0535.8334.73↓$1.10 (-3.07%)34.1136.48826.59K
2022-05-0434.7636.24↑$1.48 (4.26%)34.3536.24515.78K
2022-05-0333.9334.61↑$0.68 (2.00%)33.9034.73540.77K
2022-05-0233.7833.88↑$0.10 (0.30%)32.9134.27377.44K
2022-04-2935.3334.20↓$1.13 (-3.20%)34.0935.70321.41K
2022-04-2834.6735.06↑$0.39 (1.12%)33.4435.33520.62K
2022-04-2734.9434.31↓$0.63 (-1.80%)34.0235.16490.11K
2022-04-2634.8334.69↓$0.14 (-0.40%)34.5535.68292.53K
2022-04-2534.5434.84↑$0.30 (0.87%)33.2035.00839.13K
2022-04-2237.1735.42↓$1.75 (-4.71%)35.2937.63704.07K
2022-04-2139.4737.57↓$1.90 (-4.81%)37.4239.59558.92K
2022-04-2037.9939.02↑$1.03 (2.71%)37.9439.360.90M
2022-04-1936.7537.59↑$0.84 (2.29%)36.3737.93570.73K
2022-04-1836.7736.96↑$0.19 (0.52%)36.2637.62619.31K
2022-04-1436.4336.65↑$0.22 (0.60%)36.0337.00386.91K
2022-04-1335.9236.44↑$0.52 (1.45%)35.6036.49658.91K
2022-04-1234.6935.78↑$1.09 (3.14%)34.6936.00732.27K
2022-04-1133.9434.30↑$0.36 (1.06%)33.2134.45413.40K
2022-04-0834.4034.32↓$0.08 (-0.23%)33.2334.40603.47K
2022-04-0734.0234.01↓$0.01 (-0.03%)32.8834.57456.45K
2022-04-0633.5534.01↑$0.46 (1.37%)32.5334.29684.46K
2022-04-0534.0133.19↓$0.82 (-2.41%)32.7234.17830.14K
2022-04-0433.8933.85↓$0.04 (-0.12%)32.8633.89496.18K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$DCP Bull flag forming?

0 Like Report
DivorceTiramisu

$DCP Markets about as efficient as a retirement home

0 Like Report