DCP Midstream LP (DCP)
NYSE: DCP
· Real-Time Price · USD
41.69
0.03 (0.07%)
At close: Jun 14, 2023, 10:02 PM
DCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14, 2023 | 41.70 | 41.73 | 41.68 | 41.69 | 41.69 | 0.07% | 9,521,443 |
| Jun 13, 2023 | 41.66 | 41.69 | 41.62 | 41.66 | 41.66 | 0.07% | 5,231,622 |
| Jun 12, 2023 | 41.67 | 41.70 | 41.62 | 41.63 | 41.63 | 0.17% | 2,289,597 |
| Jun 9, 2023 | 41.40 | 41.60 | 41.40 | 41.56 | 41.56 | -0.05% | 1,961,130 |
| Jun 8, 2023 | 41.59 | 41.60 | 41.58 | 41.58 | 41.58 | 0.00% | 1,251,862 |
| Jun 7, 2023 | 41.60 | 41.65 | 41.58 | 41.58 | 41.58 | -0.05% | 429,292 |
| Jun 6, 2023 | 41.60 | 41.61 | 41.56 | 41.60 | 41.60 | -0.02% | 722,805 |
| Jun 5, 2023 | 41.62 | 41.63 | 41.58 | 41.61 | 41.61 | 0.00% | 338,288 |
| Jun 2, 2023 | 41.63 | 41.68 | 41.59 | 41.61 | 41.61 | 0.05% | 615,065 |
| Jun 1, 2023 | 41.59 | 41.62 | 41.54 | 41.59 | 41.59 | 0.00% | 344,401 |
| May 31, 2023 | 41.60 | 41.65 | 41.58 | 41.59 | 41.59 | -0.02% | 1,093,099 |
| May 30, 2023 | 41.60 | 41.60 | 41.58 | 41.60 | 41.60 | 0.05% | 457,067 |
| May 26, 2023 | 41.53 | 41.60 | 41.53 | 41.58 | 41.58 | -0.02% | 202,915 |
| May 25, 2023 | 41.57 | 41.63 | 41.56 | 41.59 | 41.59 | 0.00% | 306,559 |
| May 24, 2023 | 41.58 | 41.60 | 41.54 | 41.59 | 41.59 | 0.00% | 395,069 |
| May 23, 2023 | 41.58 | 41.60 | 41.57 | 41.59 | 41.59 | 0.05% | 845,967 |
| May 22, 2023 | 41.48 | 41.61 | 41.48 | 41.57 | 41.57 | 0.22% | 548,190 |
| May 19, 2023 | 41.50 | 41.50 | 41.45 | 41.48 | 41.48 | -0.02% | 601,603 |
| May 18, 2023 | 41.42 | 41.49 | 41.42 | 41.49 | 41.49 | 0.14% | 712,961 |
| May 17, 2023 | 41.45 | 41.46 | 41.42 | 41.43 | 41.43 | -0.07% | 412,356 |