DCP Midstream LP (DCP) Historical Stock Data
41.69 ↑0.00 (0.00%)
As of June 14, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, DCP is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2023-06-14 | 41.70 | 41.69 | ↓$0.01 (-0.02%) | 41.68 | 41.73 | 9.14M |
| 2023-06-13 | 41.66 | 41.66 | ↑$0.00 (0.00%) | 41.62 | 41.68 | 5.23M |
| 2023-06-12 | 41.67 | 41.63 | ↓$0.04 (-0.10%) | 41.62 | 41.70 | 2.29M |
| 2023-06-09 | 41.40 | 41.56 | ↑$0.16 (0.39%) | 41.40 | 41.60 | 1.96M |
| 2023-06-08 | 41.59 | 41.58 | ↓$0.01 (-0.02%) | 41.58 | 41.60 | 1.25M |
| 2023-06-07 | 41.60 | 41.58 | ↓$0.02 (-0.05%) | 41.58 | 41.65 | 427.73K |
| 2023-06-06 | 41.60 | 41.60 | ↑$0.00 (0.00%) | 41.57 | 41.61 | 716.88K |
| 2023-06-05 | 41.62 | 41.61 | ↓$0.01 (-0.02%) | 41.58 | 41.63 | 338.29K |
| 2023-06-02 | 41.63 | 41.61 | ↓$0.02 (-0.05%) | 41.59 | 41.67 | 615.07K |
| 2023-06-01 | 41.59 | 41.59 | ↑$0.00 (0.00%) | 41.55 | 41.62 | 344.20K |
| 2023-05-31 | 41.60 | 41.59 | ↓$0.01 (-0.02%) | 41.58 | 41.65 | 1.07M |
| 2023-05-30 | 41.60 | 41.60 | ↑$0.00 (0.00%) | 41.59 | 41.61 | 453.37K |
| 2023-05-26 | 41.53 | 41.58 | ↑$0.05 (0.12%) | 41.53 | 41.60 | 196.12K |
| 2023-05-25 | 41.57 | 41.59 | ↑$0.02 (0.05%) | 41.56 | 41.63 | 306.56K |
| 2023-05-24 | 41.58 | 41.59 | ↑$0.01 (0.02%) | 41.54 | 41.60 | 395.07K |
| 2023-05-23 | 41.58 | 41.59 | ↑$0.01 (0.02%) | 41.58 | 41.60 | 845.97K |
| 2023-05-22 | 41.48 | 41.57 | ↑$0.09 (0.22%) | 41.48 | 41.61 | 547.50K |
| 2023-05-19 | 41.50 | 41.48 | ↓$0.02 (-0.05%) | 41.45 | 41.50 | 601.60K |
| 2023-05-18 | 41.42 | 41.49 | ↑$0.07 (0.17%) | 41.42 | 41.49 | 712.81K |
| 2023-05-17 | 41.45 | 41.43 | ↓$0.02 (-0.05%) | 41.42 | 41.46 | 412.34K |
| 2023-05-16 | 41.43 | 41.46 | ↑$0.03 (0.07%) | 41.36 | 41.50 | 500.19K |
| 2023-05-15 | 41.63 | 41.48 | ↓$0.15 (-0.36%) | 41.47 | 41.63 | 287.26K |
| 2023-05-12 | 41.52 | 41.50 | ↓$0.02 (-0.05%) | 41.49 | 41.52 | 224.61K |
| 2023-05-11 | 41.44 | 41.49 | ↑$0.05 (0.12%) | 41.31 | 41.51 | 282.41K |
| 2023-05-10 | 41.52 | 41.51 | ↓$0.01 (-0.02%) | 41.48 | 41.54 | 354.59K |
| 2023-05-09 | 41.49 | 41.54 | ↑$0.05 (0.12%) | 41.49 | 41.56 | 200.48K |
| 2023-05-08 | 41.44 | 41.50 | ↑$0.06 (0.14%) | 41.43 | 41.52 | 1.54M |
| 2023-05-05 | 41.48 | 41.49 | ↑$0.01 (0.02%) | 41.44 | 41.51 | 327.70K |
| 2023-05-04 | 41.48 | 41.47 | ↓$0.01 (-0.02%) | 41.44 | 41.50 | 1.20M |
| 2023-05-03 | 41.48 | 41.48 | ↑$0.00 (0.00%) | 41.46 | 41.50 | 378.37K |
Create an account or log in to view more rows.
$DCP i need more
$DCP Yolo
$DCP Don't hold!!! Buy it
$DCP Bears get cremated today
$DCP It's happening!
$DCP just waiting to short this bad boy.
$DCP headed back to all time highs shortly
$DCP only getting stronger
$DCP Like if you’re a bull
$DCP BOUGHT TODAY!