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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 33.54 | 33.91 | ↑$0.37 (1.10%) | 33.54 | 34.62 | 344.09K |
| 2022-05-13 | 32.61 | 33.67 | ↑$1.06 (3.25%) | 32.35 | 34.01 | 470.76K |
| 2022-05-12 | 31.82 | 31.85 | ↑$0.03 (0.09%) | 31.00 | 32.30 | 680.88K |
| 2022-05-11 | 33.46 | 32.07 | ↓$1.39 (-4.15%) | 31.88 | 35.45 | 833.74K |
| 2022-05-10 | 33.03 | 32.91 | ↓$0.12 (-0.36%) | 32.16 | 33.99 | 779.96K |
| 2022-05-09 | 35.49 | 32.39 | ↓$3.10 (-8.73%) | 32.30 | 35.49 | 485.54K |
| 2022-05-06 | 35.03 | 35.85 | ↑$0.82 (2.34%) | 34.16 | 36.09 | 356.07K |
| 2022-05-05 | 35.83 | 34.73 | ↓$1.10 (-3.07%) | 34.11 | 36.48 | 826.59K |
| 2022-05-04 | 34.76 | 36.24 | ↑$1.48 (4.26%) | 34.35 | 36.24 | 515.78K |
| 2022-05-03 | 33.93 | 34.61 | ↑$0.68 (2.00%) | 33.90 | 34.73 | 540.77K |
| 2022-05-02 | 33.78 | 33.88 | ↑$0.10 (0.30%) | 32.91 | 34.27 | 377.44K |
| 2022-04-29 | 35.33 | 34.20 | ↓$1.13 (-3.20%) | 34.09 | 35.70 | 321.41K |
| 2022-04-28 | 34.67 | 35.06 | ↑$0.39 (1.12%) | 33.44 | 35.33 | 520.62K |
| 2022-04-27 | 34.94 | 34.31 | ↓$0.63 (-1.80%) | 34.02 | 35.16 | 490.11K |
| 2022-04-26 | 34.83 | 34.69 | ↓$0.14 (-0.40%) | 34.55 | 35.68 | 292.53K |
| 2022-04-25 | 34.54 | 34.84 | ↑$0.30 (0.87%) | 33.20 | 35.00 | 839.13K |
| 2022-04-22 | 37.17 | 35.42 | ↓$1.75 (-4.71%) | 35.29 | 37.63 | 704.07K |
| 2022-04-21 | 39.47 | 37.57 | ↓$1.90 (-4.81%) | 37.42 | 39.59 | 558.92K |
| 2022-04-20 | 37.99 | 39.02 | ↑$1.03 (2.71%) | 37.94 | 39.36 | 0.90M |
| 2022-04-19 | 36.75 | 37.59 | ↑$0.84 (2.29%) | 36.37 | 37.93 | 570.73K |
| 2022-04-18 | 36.77 | 36.96 | ↑$0.19 (0.52%) | 36.26 | 37.62 | 619.31K |
| 2022-04-14 | 36.43 | 36.65 | ↑$0.22 (0.60%) | 36.03 | 37.00 | 386.91K |
| 2022-04-13 | 35.92 | 36.44 | ↑$0.52 (1.45%) | 35.60 | 36.49 | 658.91K |
| 2022-04-12 | 34.69 | 35.78 | ↑$1.09 (3.14%) | 34.69 | 36.00 | 732.27K |
| 2022-04-11 | 33.94 | 34.30 | ↑$0.36 (1.06%) | 33.21 | 34.45 | 413.40K |
| 2022-04-08 | 34.40 | 34.32 | ↓$0.08 (-0.23%) | 33.23 | 34.40 | 603.47K |
| 2022-04-07 | 34.02 | 34.01 | ↓$0.01 (-0.03%) | 32.88 | 34.57 | 456.45K |
| 2022-04-06 | 33.55 | 34.01 | ↑$0.46 (1.37%) | 32.53 | 34.29 | 684.46K |
| 2022-04-05 | 34.01 | 33.19 | ↓$0.82 (-2.41%) | 32.72 | 34.17 | 830.14K |
| 2022-04-04 | 33.89 | 33.85 | ↓$0.04 (-0.12%) | 32.86 | 33.89 | 496.18K |
Create an account or log in to view more rows.
$DCP no pain no gain
$DCP Bull flag forming?
$DCP rubbish
$DCP Just buy and hold
$DCP Buy the dip
$DCP looks good
$DCP time will come
$DCP Markets about as efficient as a retirement home
$DCP Market is down
No worries
$DCP To the moon!!