Dark

DCP
DCP Midstream, LP
stock NYSE

Inactive

Jun 14, 2023

41.69USD+0.072%(+0.03)9,521,747

Pre-market

0.00USD-100.000%(-41.66)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-14	41.700	41.7300	41.6800	41.69	+0.072%	9,521,747	0.000%
2023-06-13	41.660	41.6899	41.6200	41.66	+0.072%	5,231,622	+0.072%
2023-06-12	41.670	41.7000	41.6200	41.63	+0.168%	2,289,597	+0.144%
2023-06-09	41.400	41.6000	41.4000	41.56	-0.048%	1,961,130	+0.313%
2023-06-08	41.590	41.6000	41.5750	41.58	0.000%	1,251,862	+0.265%
2023-06-07	41.600	41.6500	41.5800	41.58	-0.048%	429,292	+0.265%
2023-06-06	41.600	41.6100	41.5650	41.60	-0.024%	722,805	+0.216%
2023-06-05	41.620	41.6300	41.5800	41.61	0.000%	338,288	+0.192%
2023-06-02	41.630	41.6800	41.5900	41.61	+0.048%	615,065	+0.192%
2023-06-01	41.590	41.6200	41.5450	41.59	0.000%	344,401	+0.240%
2023-05-31	41.600	41.6500	41.5800	41.59	-0.024%	1,093,099	+0.240%
2023-05-30	41.600	41.6050	41.5850	41.60	+0.048%	457,067	+0.216%
2023-05-26	41.530	41.6000	41.5300	41.58	-0.024%	202,915	+0.265%
2023-05-25	41.570	41.6300	41.5600	41.59	0.000%	306,559	+0.240%
2023-05-24	41.580	41.6000	41.5350	41.59	0.000%	395,069	+0.240%
2023-05-23	41.580	41.6000	41.5700	41.59	+0.048%	845,967	+0.240%
2023-05-22	41.480	41.6100	41.4800	41.57	+0.217%	548,190	+0.289%
2023-05-19	41.500	41.5000	41.4500	41.48	-0.024%	601,603	+0.506%
2023-05-18	41.420	41.4900	41.4200	41.49	+0.145%	712,961	+0.482%
2023-05-17	41.450	41.4600	41.4200	41.43	-0.072%	412,356	+0.628%
2023-05-16	41.430	41.5000	41.3600	41.46	-0.048%	500,192	+0.555%
2023-05-15	41.630	41.6300	41.4700	41.48	-0.048%	290,483	+0.506%
2023-05-12	41.520	41.5200	41.4900	41.50	+0.024%	225,012	+0.458%
2023-05-11	41.440	41.5100	41.3100	41.49	-0.048%	282,864	+0.482%
2023-05-10	41.520	41.5400	41.4800	41.51	-0.072%	354,591	+0.434%
2023-05-09	41.490	41.5600	41.4900	41.54	+0.096%	200,485	+0.361%
2023-05-08	41.440	41.5200	41.4300	41.50	+0.024%	1,539,222	+0.458%
2023-05-05	41.480	41.5100	41.4400	41.49	+0.048%	327,699	+0.482%
2023-05-04	41.480	41.5000	41.4400	41.47	-0.024%	1,204,416	+0.531%
2023-05-03	41.480	41.5000	41.4600	41.48	0.000%	380,709	+0.506%
2023-05-02	41.450	41.5100	41.4400	41.48	+0.024%	566,016	+0.506%
2023-05-01	41.480	41.5200	41.4700	41.47	-0.048%	478,689	+0.531%
2023-04-28	41.440	41.5700	41.4300	41.49	-0.931%	1,267,813	+0.482%
2023-04-27	41.880	41.8900	41.8300	41.88	+0.072%	668,219	-0.454%
2023-04-26	41.850	41.8900	41.8100	41.85	+0.048%	604,655	-0.382%
2023-04-25	41.870	41.8800	41.8300	41.83	-0.215%	484,189	-0.335%
2023-04-24	41.810	41.9200	41.8100	41.92	+0.191%	421,332	-0.549%
2023-04-21	41.850	41.8600	41.8300	41.84	-0.024%	407,034	-0.359%
2023-04-20	41.810	41.8600	41.8100	41.85	+0.072%	1,149,423	-0.382%
2023-04-19	41.830	41.8700	41.8200	41.82	-0.048%	281,585	-0.311%
2023-04-18	41.840	41.8500	41.8100	41.84	0.000%	358,614	-0.359%
2023-04-17	41.850	41.8500	41.8000	41.84	-0.024%	1,213,818	-0.359%
2023-04-14	41.860	41.8600	41.8000	41.85	0.000%	249,230	-0.382%
2023-04-13	41.850	41.9300	41.8200	41.85	-0.095%	322,128	-0.382%
2023-04-12	41.860	41.8900	41.7900	41.89	+0.120%	1,101,820	-0.477%
2023-04-11	41.850	41.8500	41.7800	41.84	-0.024%	1,049,357	-0.359%
2023-04-10	41.800	41.9000	41.8000	41.85	+0.072%	2,421,881	-0.382%
2023-04-06	41.880	41.9000	41.7910	41.82	-0.143%	1,204,627	-0.311%
2023-04-05	41.820	41.9000	41.7900	41.88	+0.167%	625,050	-0.454%
2023-04-04	41.850	41.8500	41.7600	41.81	-0.024%	1,198,338	-0.287%
2023-04-03	41.780	41.8750	41.7550	41.82	+0.240%	1,367,751	-0.311%
2023-03-31	41.760	41.8000	41.7200	41.72	+0.168%	794,307	-0.072%
2023-03-30	41.780	41.7800	41.6500	41.65	-0.144%	1,322,422	+0.096%
2023-03-29	41.730	41.7600	41.7000	41.71	0.000%	593,238	-0.048%
2023-03-28	41.530	41.7300	41.5300	41.71	+0.264%	1,269,177	-0.048%
2023-03-27	41.660	41.7500	41.6000	41.60	-0.048%	1,158,922	+0.216%
2023-03-24	41.650	41.6800	41.5300	41.62	-0.120%	1,441,087	+0.168%
2023-03-23	41.730	41.7300	41.6450	41.67	+0.024%	1,967,176	+0.048%
2023-03-22	41.640	41.6900	41.6000	41.66	+0.096%	1,412,721	+0.072%
2023-03-21	41.560	41.6600	41.5600	41.62	+0.168%	2,916,274	+0.168%
2023-03-20	41.540	41.5800	41.4500	41.55	+0.314%	3,475,378	+0.337%
2023-03-17	41.630	41.6700	41.2800	41.42	-0.457%	18,634,053	+0.652%
2023-03-16	41.580	41.7000	41.5700	41.61	-0.192%	1,499,963	+0.192%
2023-03-15	41.720	41.7750	41.6900	41.69	-0.144%	1,438,743	0.000%
2023-03-14	41.740	41.7900	41.7200	41.75	+0.096%	797,594	-0.144%
2023-03-13	41.720	41.7700	41.7100	41.71	-0.072%	1,405,687	-0.048%
2023-03-10	41.720	41.7600	41.7100	41.74	+0.048%	1,105,308	-0.120%
2023-03-09	41.730	41.7600	41.7000	41.72	-0.048%	1,628,680	-0.072%
2023-03-08	41.720	41.7600	41.7200	41.74	-0.096%	740,591	-0.120%
2023-03-07	41.730	41.7800	41.7300	41.78	+0.120%	770,310	-0.215%
2023-03-06	41.780	41.7800	41.7200	41.73	+0.024%	468,156	-0.096%
2023-03-03	41.760	41.7700	41.7200	41.72	-0.144%	386,252	-0.072%
2023-03-02	41.770	41.7800	41.7200	41.78	-0.048%	948,395	-0.215%
2023-03-01	41.745	41.8000	41.7000	41.80	+0.048%	1,024,858	-0.263%
2023-02-28	41.745	41.7800	41.7200	41.78	+0.048%	649,046	-0.215%
2023-02-27	41.760	41.7600	41.7100	41.76	0.000%	436,251	-0.168%
2023-02-24	41.700	41.7600	41.7000	41.76	+0.096%	670,113	-0.168%
2023-02-23	41.810	41.8100	41.7000	41.72	-0.024%	1,306,479	-0.072%
2023-02-22	41.700	41.7400	41.7000	41.73	+0.096%	548,523	-0.096%
2023-02-21	41.680	41.7400	41.6800	41.69	+0.024%	592,239	0.000%
2023-02-17	41.680	41.7300	41.6600	41.68	-0.048%	819,476	+0.024%
2023-02-16	41.730	41.7500	41.6900	41.70	-0.048%	1,283,795	-0.024%
2023-02-15	41.650	41.7500	41.6500	41.72	+0.072%	560,741	-0.072%
2023-02-14	41.670	41.7350	41.6600	41.69	+0.072%	584,707	0.000%
2023-02-13	41.650	41.7550	41.6500	41.66	0.000%	577,773	+0.072%
2023-02-10	41.660	41.7100	41.6400	41.66	+0.024%	1,124,146	+0.072%
2023-02-09	41.650	41.7600	41.6100	41.65	0.000%	681,520	+0.096%
2023-02-08	41.640	41.6700	41.6200	41.65	0.000%	1,038,515	+0.096%
2023-02-07	41.620	41.6850	41.6200	41.65	+0.072%	838,665	+0.096%
2023-02-06	41.620	41.7650	41.6100	41.62	+0.024%	650,968	+0.168%
2023-02-03	41.600	41.6400	41.6000	41.61	0.000%	665,301	+0.192%
2023-02-02	41.680	41.7150	41.6000	41.61	-1.023%	747,327	+0.192%
2023-02-01	42.005	42.0600	42.0000	42.04	0.000%	896,493	-0.833%
2023-01-31	42.010	42.0500	42.0000	42.04	+0.048%	991,831	-0.833%
2023-01-30	42.000	42.0600	42.0000	42.02	0.000%	4,142,446	-0.785%
2023-01-27	42.000	42.1000	42.0000	42.02	0.000%	1,574,308	-0.785%
2023-01-26	42.040	42.0900	42.0100	42.02	-0.095%	589,181	-0.785%
2023-01-25	42.060	42.1000	41.9900	42.06	+0.143%	2,235,166	-0.880%
2023-01-24	42.050	42.1200	41.9900	42.00	-0.095%	1,183,575	-0.738%
2023-01-23	42.130	42.1500	42.0300	42.04	-0.095%	592,771	-0.833%
2023-01-20	42.000	42.1200	42.0000	42.08	+0.119%	780,293	-0.927%
2023-01-19	42.000	42.0800	42.0000	42.03	-0.048%	1,010,246	-0.809%
2023-01-18	41.940	42.0700	41.9400	42.05	+0.167%	819,126	-0.856%
2023-01-17	41.975	42.0100	41.9700	41.98	0.000%	945,999	-0.691%
2023-01-13	41.980	42.0200	41.9600	41.98	0.000%	995,091	-0.691%
2023-01-12	41.980	42.0500	41.9500	41.98	0.000%	1,279,056	-0.691%
2023-01-11	42.040	42.1500	41.9500	41.98	0.000%	4,356,384	-0.691%
2023-01-10	42.030	42.0416	41.9600	41.98	0.000%	2,515,160	-0.691%
2023-01-09	41.900	42.0800	41.8800	41.98	+0.072%	3,194,737	-0.691%
2023-01-06	41.840	42.0100	41.7800	41.95	+6.689%	18,955,516	-0.620%
2023-01-05	38.660	39.3500	38.3950	39.32	+1.892%	1,157,504	+6.027%
2023-01-04	38.390	38.7200	38.2800	38.59	+0.234%	703,972	+8.033%
2023-01-03	38.610	38.7350	37.8300	38.50	-0.748%	1,098,494	+8.286%
2022-12-30	38.740	39.0000	38.6500	38.79	-0.308%	570,575	+7.476%
2022-12-29	38.500	39.0150	38.5000	38.91	+0.986%	1,725,987	+7.145%
2022-12-28	38.550	38.9150	38.4600	38.53	-0.259%	403,420	+8.201%
2022-12-27	38.780	38.8100	38.4300	38.63	-0.207%	347,713	+7.921%
2022-12-23	38.550	38.8200	38.4400	38.71	+0.545%	610,953	+7.698%
2022-12-22	38.380	38.6000	38.0300	38.50	+0.496%	1,077,500	+8.286%
2022-12-21	38.340	38.5200	38.2600	38.31	+0.472%	1,169,857	+8.823%
2022-12-20	38.320	38.4700	38.1300	38.13	-0.470%	773,797	+9.336%
2022-12-19	38.670	38.8300	38.2600	38.31	-1.110%	982,372	+8.823%
2022-12-16	38.000	38.8000	37.8000	38.74	+1.626%	2,706,919	+7.615%
2022-12-15	38.730	38.9300	38.0300	38.12	-2.481%	1,531,290	+9.365%
2022-12-14	38.950	39.3050	38.5600	39.09	0.000%	629,830	+6.651%
2022-12-13	38.740	39.0900	38.3261	39.09	+1.138%	1,542,595	+6.651%
2022-12-12	38.530	38.6500	38.4200	38.65	+0.468%	875,202	+7.865%
2022-12-09	38.450	38.6300	38.2500	38.47	-0.285%	759,194	+8.370%
2022-12-08	38.850	38.9400	38.4300	38.58	-0.052%	503,693	+8.061%
2022-12-07	38.620	38.8800	38.5000	38.60	-0.336%	400,761	+8.005%
2022-12-06	39.220	39.3600	38.5000	38.73	-1.375%	546,967	+7.643%
2022-12-05	39.720	39.7500	39.0100	39.27	-0.582%	459,772	+6.162%
2022-12-02	39.140	39.5000	39.1300	39.50	+0.483%	295,253	+5.544%
2022-12-01	39.460	39.5000	39.1000	39.31	-0.076%	280,837	+6.054%
2022-11-30	39.000	39.6700	38.9100	39.34	+1.209%	833,653	+5.974%
2022-11-29	38.740	39.0000	38.6000	38.87	+0.569%	501,327	+7.255%
2022-11-28	38.510	38.8300	38.4600	38.65	-0.897%	473,137	+7.865%
2022-11-25	38.500	39.2100	38.3800	39.00	+1.404%	223,271	+6.897%
2022-11-23	38.500	38.6700	38.4000	38.46	-0.078%	479,440	+8.398%
2022-11-22	39.080	39.1200	38.4700	38.49	-1.054%	638,711	+8.314%
2022-11-21	38.800	39.0400	38.3350	38.90	+0.026%	809,969	+7.172%
2022-11-18	38.420	38.9600	38.3700	38.89	+1.013%	1,382,752	+7.200%
2022-11-17	38.500	38.5800	38.1700	38.50	-0.414%	782,529	+8.286%
2022-11-16	38.500	38.7000	38.3700	38.66	+0.155%	486,240	+7.838%
2022-11-15	38.460	38.7600	38.3800	38.60	+0.915%	505,840	+8.005%
2022-11-14	38.820	39.0600	38.0500	38.25	-1.239%	663,166	+8.993%
2022-11-11	39.490	39.4900	38.6500	38.73	-1.925%	679,014	+7.643%
2022-11-10	39.270	39.5400	39.0900	39.49	+1.360%	522,725	+5.571%
2022-11-09	39.120	39.2800	38.8100	38.96	-0.865%	576,384	+7.007%
2022-11-08	38.960	39.4700	38.7900	39.30	+0.358%	1,072,355	+6.081%
2022-11-07	39.520	39.7900	38.9300	39.16	-0.432%	654,988	+6.461%
2022-11-04	39.200	39.6161	38.7000	39.33	+0.511%	470,878	+6.001%
2022-11-03	38.410	39.5400	38.2100	39.13	+1.505%	1,182,324	+6.542%
2022-11-02	38.660	39.0900	38.0800	38.55	-1.507%	1,107,104	+8.145%
2022-11-01	40.060	40.0600	39.0600	39.14	-1.535%	631,547	+6.515%
2022-10-31	39.300	40.2300	39.0805	39.75	+0.633%	875,342	+4.881%
2022-10-28	39.090	39.5000	38.6200	39.50	+1.023%	321,823	+5.544%
2022-10-27	38.950	39.3200	38.8500	39.10	-0.077%	332,771	+6.624%
2022-10-26	39.080	39.3000	38.8200	39.13	+0.333%	303,872	+6.542%
2022-10-25	38.670	39.0700	38.5500	39.00	+0.801%	307,343	+6.897%
2022-10-24	39.500	39.6500	38.2600	38.69	-1.777%	413,340	+7.754%
2022-10-21	39.150	39.4600	38.8000	39.39	+0.793%	356,227	+5.839%
2022-10-20	38.990	39.2500	38.7308	39.08	+0.205%	885,510	+6.679%
2022-10-19	38.990	39.0850	38.5800	39.00	0.000%	778,872	+6.897%
2022-10-18	38.670	39.0700	38.3150	39.00	+1.220%	2,550,200	+6.897%
2022-10-17	37.990	38.6500	37.8700	38.53	+2.528%	552,383	+8.201%
2022-10-14	38.000	38.2000	37.4300	37.58	-1.649%	733,539	+10.937%
2022-10-13	37.350	38.3900	37.1400	38.21	+1.299%	1,131,064	+9.108%
2022-10-12	37.560	38.1700	37.2300	37.72	-0.580%	537,401	+10.525%
2022-10-11	37.100	38.0500	36.8900	37.94	+1.689%	303,686	+9.884%
2022-10-10	37.810	38.3000	37.0900	37.31	-1.296%	701,416	+11.739%
2022-10-07	37.850	38.2500	37.5300	37.80	-0.158%	329,915	+10.291%
2022-10-06	38.070	38.4300	37.6500	37.86	-1.149%	399,667	+10.116%
2022-10-05	37.960	38.5100	37.7100	38.30	-0.182%	411,707	+8.851%
2022-10-04	38.200	38.4400	37.8300	38.37	+1.615%	556,282	+8.653%
2022-10-03	38.250	38.3600	37.5800	37.76	+0.506%	540,527	+10.408%
2022-09-30	37.400	37.8100	37.3700	37.57	+0.562%	704,917	+10.966%
2022-09-29	37.320	37.4900	36.6400	37.36	-0.373%	426,251	+11.590%
2022-09-28	36.510	37.5500	36.4400	37.50	+2.712%	892,968	+11.173%
2022-09-27	36.210	36.8300	36.0900	36.51	+2.097%	880,039	+14.188%
2022-09-26	36.250	36.3500	35.4600	35.76	-2.081%	1,218,975	+16.583%
2022-09-23	37.010	37.2000	35.9250	36.52	-3.104%	2,276,435	+14.157%
2022-09-22	38.270	38.3800	37.3400	37.69	-0.816%	1,634,607	+10.613%
2022-09-21	38.750	38.8800	38.0000	38.00	-1.758%	935,089	+9.711%
2022-09-20	38.100	38.8200	37.8600	38.68	+1.019%	461,086	+7.782%
2022-09-19	37.750	38.3800	37.5900	38.29	+0.790%	536,983	+8.880%
2022-09-16	38.070	38.3800	37.8900	37.99	-0.315%	1,125,533	+9.739%
2022-09-15	38.260	38.3700	38.0600	38.11	-0.703%	791,503	+9.394%
2022-09-14	38.420	38.7300	38.1700	38.38	+0.603%	638,712	+8.624%
2022-09-13	38.370	38.7800	38.0800	38.15	-2.004%	763,971	+9.279%
2022-09-12	38.790	39.0500	38.5800	38.93	+0.881%	672,576	+7.090%
2022-09-09	38.810	38.9400	38.4200	38.59	+0.338%	833,750	+8.033%
2022-09-08	38.780	38.8700	38.0800	38.46	-1.106%	903,232	+8.398%
2022-09-07	38.400	39.0100	38.1400	38.89	+0.258%	605,505	+7.200%
2022-09-06	38.750	39.1400	38.5550	38.79	+0.388%	868,367	+7.476%
2022-09-02	38.580	38.8700	38.3200	38.64	+0.888%	530,197	+7.893%
2022-09-01	37.990	38.4100	37.7350	38.30	+0.736%	895,103	+8.851%
2022-08-31	37.920	38.5950	37.6500	38.02	0.000%	940,281	+9.653%
2022-08-30	38.120	38.3600	37.6800	38.02	-0.341%	1,427,517	+9.653%
2022-08-29	38.000	38.5000	37.9200	38.15	+0.052%	1,508,117	+9.279%
2022-08-26	38.650	38.8200	38.1200	38.13	-1.676%	1,273,218	+9.336%
2022-08-25	38.350	38.9900	38.3278	38.78	+1.412%	1,262,186	+7.504%
2022-08-24	38.990	39.1400	38.0300	38.24	-1.621%	1,409,328	+9.022%
2022-08-23	38.180	39.3600	38.1500	38.87	+1.967%	1,392,703	+7.255%
2022-08-22	38.010	38.2400	37.9200	38.12	-0.157%	1,588,813	+9.365%
2022-08-19	38.110	38.4000	37.5900	38.18	-0.573%	2,239,697	+9.193%
2022-08-18	37.890	38.7800	37.8200	38.40	+10.504%	6,045,525	+8.568%
2022-08-17	35.790	36.0800	34.7200	34.75	-3.472%	543,781	+19.971%
2022-08-16	35.560	36.8010	35.0343	36.00	+3.330%	539,459	+15.806%
2022-08-15	34.430	34.9250	33.5001	34.84	-0.797%	273,668	+19.661%
2022-08-12	35.220	35.5950	34.8000	35.12	-0.057%	285,586	+18.707%
2022-08-11	34.670	35.7150	34.0400	35.14	+3.414%	225,278	+18.640%
2022-08-10	33.130	34.2100	32.6200	33.98	+3.534%	260,327	+22.690%
2022-08-09	33.160	33.1700	32.6600	32.82	-0.122%	176,624	+27.026%
2022-08-08	33.060	33.7290	32.5800	32.86	-1.587%	285,313	+26.872%
2022-08-05	32.720	33.8800	32.6302	33.39	+1.675%	292,860	+24.858%
2022-08-04	35.080	35.5250	32.7300	32.84	-7.074%	508,510	+26.949%
2022-08-03	35.000	35.5800	33.9250	35.34	+2.139%	498,324	+17.968%
2022-08-02	34.000	34.6700	33.9100	34.60	+0.611%	426,358	+20.491%
2022-08-01	33.370	34.4850	32.6800	34.39	+1.445%	241,570	+21.227%
2022-07-29	34.750	35.2500	33.7700	33.90	-1.166%	1,049,778	+22.979%
2022-07-28	33.980	34.3850	32.7400	34.30	+0.734%	237,108	+21.545%
2022-07-27	32.800	34.3300	32.5850	34.05	+3.716%	448,416	+22.438%
2022-07-26	32.840	33.5000	32.3200	32.83	+1.078%	403,798	+26.988%
2022-07-25	31.400	32.5000	31.3650	32.48	+4.437%	201,603	+28.356%
2022-07-22	31.160	31.5800	30.4000	31.10	-0.512%	244,324	+34.051%
2022-07-21	30.890	31.3000	30.3800	31.26	-1.139%	453,452	+33.365%
2022-07-20	31.790	31.9000	30.9200	31.62	-0.189%	361,532	+31.847%
2022-07-19	30.730	31.6800	30.6100	31.68	+3.631%	311,961	+31.597%
2022-07-18	30.200	30.9400	30.2000	30.57	+3.033%	491,591	+36.376%
2022-07-15	29.320	29.6800	28.7300	29.67	+2.842%	156,758	+40.512%
2022-07-14	28.370	28.9000	27.5000	28.85	-0.791%	287,579	+44.506%
2022-07-13	28.570	29.4400	28.5700	29.08	+0.553%	168,648	+43.363%
2022-07-12	29.190	29.5000	28.5000	28.92	-0.925%	379,266	+44.156%
2022-07-11	28.460	29.5100	28.4200	29.19	+0.309%	467,658	+42.823%
2022-07-08	29.540	29.5400	28.6450	29.10	-0.479%	759,676	+43.265%
2022-07-07	28.850	29.8310	28.8500	29.24	+3.835%	394,525	+42.579%
2022-07-06	27.910	28.3500	26.4400	28.16	-0.283%	399,987	+48.047%
2022-07-05	28.940	28.9400	27.2500	28.24	-4.916%	399,365	+47.627%
2022-07-01	29.670	29.8700	28.8050	29.70	+0.406%	260,819	+40.370%
2022-06-30	28.670	30.2300	28.5700	29.58	-0.101%	692,086	+40.940%
2022-06-29	31.000	31.5100	29.3500	29.61	-3.707%	583,927	+40.797%
2022-06-28	30.470	30.9900	29.7800	30.75	+4.096%	682,602	+35.577%
2022-06-27	29.070	30.0100	28.6000	29.54	+3.576%	651,710	+41.131%
2022-06-24	27.850	29.3500	27.7400	28.52	+2.406%	806,604	+46.178%
2022-06-23	28.600	28.6402	26.7900	27.85	-1.868%	1,010,184	+49.695%
2022-06-22	29.520	29.5300	28.3700	28.38	-7.527%	842,277	+46.899%
2022-06-21	30.410	32.0450	29.7100	30.69	+3.893%	1,360,283	+35.842%
2022-06-17	31.160	32.0200	29.5000	29.54	-5.834%	1,315,084	+41.131%
2022-06-16	32.220	32.7500	31.2200	31.37	-5.569%	961,695	+32.898%
2022-06-15	33.570	34.0800	32.7200	33.22	+0.181%	1,029,579	+25.497%
2022-06-14	34.020	35.3500	32.8400	33.16	-1.719%	1,031,631	+25.724%
2022-06-13	35.320	35.3200	33.3400	33.74	-6.278%	1,335,526	+23.563%
2022-06-10	37.130	37.7000	35.9100	36.00	-4.938%	471,087	+15.806%
2022-06-09	37.760	38.2600	37.1100	37.87	+0.344%	313,883	+10.087%
2022-06-08	39.410	39.4100	37.2400	37.74	-4.238%	366,059	+10.466%
2022-06-07	38.210	39.5200	38.2100	39.41	+2.657%	329,199	+5.785%
2022-06-06	38.460	38.7500	37.8800	38.39	-0.182%	333,846	+8.596%
2022-06-03	37.790	38.6100	37.7800	38.46	+1.478%	453,117	+8.398%
2022-06-02	37.710	38.1000	37.0317	37.90	+0.611%	358,386	+10.000%
2022-06-01	36.320	37.7100	36.1400	37.67	+4.901%	594,644	+10.672%
2022-05-31	36.410	37.0000	35.5300	35.91	-0.664%	827,644	+16.096%
2022-05-27	34.810	36.4700	34.4200	36.15	+4.239%	472,354	+15.325%
2022-05-26	34.800	35.4100	34.3400	34.68	-0.316%	387,405	+20.213%
2022-05-25	33.300	34.9500	33.1550	34.79	+4.162%	474,729	+19.833%
2022-05-24	32.940	33.4700	32.2500	33.40	+0.330%	334,213	+24.820%
2022-05-23	33.530	33.5300	32.8500	33.29	+0.696%	326,247	+25.233%
2022-05-20	33.060	33.4200	32.2000	33.06	+0.762%	246,986	+26.104%
2022-05-19	31.770	33.4100	31.6400	32.81	+0.613%	411,678	+27.065%
2022-05-18	34.140	34.6278	32.3000	32.61	-4.593%	493,129	+27.844%
2022-05-17	34.610	34.6500	33.8700	34.18	+0.796%	330,905	+21.972%
2022-05-16	33.540	34.6243	33.5400	33.91	+0.713%	345,604	+22.943%
2022-05-13	32.610	34.0800	32.3500	33.67	+5.714%	618,084	+23.819%
2022-05-12	31.820	32.3000	31.0000	31.85	-0.686%	680,898	+30.895%
2022-05-11	33.460	35.4500	31.8800	32.07	-2.552%	833,823	+29.997%
2022-05-10	33.030	33.9900	32.1600	32.91	+1.605%	788,160	+26.679%
2022-05-09	35.490	35.4900	32.3000	32.39	-9.651%	487,475	+28.713%
2022-05-06	35.030	36.0900	34.1500	35.85	+3.225%	356,074	+16.290%
2022-05-05	35.830	36.4800	34.1100	34.73	-4.167%	826,598	+20.040%
2022-05-04	34.760	36.2400	34.3500	36.24	+4.710%	546,733	+15.039%
2022-05-03	33.930	34.7300	33.9000	34.61	+2.155%	540,781	+20.457%
2022-05-02	33.780	34.2700	32.9100	33.88	-0.936%	377,442	+23.052%
2022-04-29	35.330	35.7000	34.0900	34.20	-2.453%	323,382	+21.901%
2022-04-28	34.670	35.3500	33.4432	35.06	+2.186%	520,659	+18.910%
2022-04-27	34.940	35.1600	34.0200	34.31	-1.095%	490,197	+21.510%
2022-04-26	34.830	35.6800	34.4900	34.69	-0.431%	292,696	+20.179%
2022-04-25	34.540	35.0000	33.2000	34.84	-1.637%	860,962	+19.661%
2022-04-22	37.170	37.6700	35.2900	35.42	-5.723%	704,161	+17.702%
2022-04-21	39.470	39.5400	37.4200	37.57	-3.716%	558,977	+10.966%
2022-04-20	37.990	39.3550	37.9400	39.02	+3.804%	905,547	+6.843%
2022-04-19	36.750	37.9300	36.3401	37.59	+1.705%	570,735	+10.907%
2022-04-18	36.770	37.6167	36.2500	36.96	+0.846%	619,328	+12.798%
2022-04-14	36.430	37.0000	36.0250	36.65	+0.576%	386,917	+13.752%
2022-04-13	35.920	36.4900	35.6000	36.44	+1.845%	682,579	+14.407%
2022-04-12	34.690	36.0000	34.6900	35.78	+4.315%	732,272	+16.518%
2022-04-11	33.940	34.4459	33.2050	34.30	-0.058%	413,399	+21.545%
2022-04-08	34.400	34.4000	33.2300	34.32	+0.911%	603,470	+21.474%
2022-04-07	34.020	34.6200	32.8200	34.01	0.000%	510,389	+22.582%
2022-04-06	33.550	34.2900	32.5000	34.01	+2.471%	684,456	+22.582%
2022-04-05	34.010	34.1700	32.7200	33.19	-1.950%	855,878	+25.610%
2022-04-04	33.890	33.8900	32.8600	33.85	+2.081%	496,175	+23.161%
2022-04-01	33.980	34.2400	32.6500	33.16	-1.192%	350,848	+25.724%
2022-03-31	33.250	34.4500	33.0000	33.56	+0.690%	446,525	+24.225%
2022-03-30	33.530	33.8200	32.8700	33.33	+0.573%	386,182	+25.083%
2022-03-29	33.110	33.5950	32.4610	33.14	-0.570%	468,732	+25.800%
2022-03-28	34.200	34.2200	32.4475	33.33	-3.531%	559,722	+25.083%
2022-03-25	33.800	34.7600	33.5300	34.55	+2.098%	601,111	+20.666%
2022-03-24	33.120	33.9100	32.8300	33.84	+2.421%	406,109	+23.197%
2022-03-23	33.000	33.3500	32.6500	33.04	+1.630%	363,187	+26.180%
2022-03-22	32.760	32.7600	31.9000	32.51	-0.763%	215,316	+28.237%
2022-03-21	31.700	32.8900	31.4100	32.76	+4.598%	413,654	+27.259%
2022-03-18	31.360	31.7100	30.6800	31.32	-1.230%	545,728	+33.110%
2022-03-17	30.840	31.8400	30.4700	31.71	+4.104%	374,658	+31.473%
2022-03-16	29.440	30.6900	29.4326	30.46	+4.066%	360,050	+36.868%
2022-03-15	29.430	30.1500	28.7000	29.27	-3.431%	815,737	+42.433%
2022-03-14	30.890	30.8900	29.2200	30.31	-2.005%	1,132,379	+37.545%
2022-03-11	32.650	33.1500	30.6700	30.93	-6.187%	948,366	+34.788%
2022-03-10	33.060	33.8850	32.4000	32.97	+0.152%	1,027,490	+26.448%
2022-03-09	33.450	34.4500	32.5400	32.92	-3.827%	1,009,478	+26.640%
2022-03-08	34.060	36.7100	33.6900	34.23	+3.040%	3,408,214	+21.794%
2022-03-07	34.500	35.4717	32.3600	33.22	-1.570%	883,932	+25.497%
2022-03-04	33.650	34.0900	32.6400	33.75	+0.148%	806,830	+23.526%
2022-03-03	33.770	34.2200	33.2400	33.70	-0.678%	704,786	+23.709%
2022-03-02	33.660	34.1850	33.0550	33.93	+2.508%	710,760	+22.871%
2022-03-01	33.290	33.5300	31.7800	33.10	+0.060%	547,907	+25.952%
2022-02-28	31.740	33.1300	31.6550	33.08	+3.764%	1,347,535	+26.028%
2022-02-25	31.170	32.2299	31.0901	31.88	+3.372%	1,045,270	+30.772%
2022-02-24	30.330	30.8800	29.5600	30.84	+1.682%	1,412,087	+35.182%
2022-02-23	30.100	30.4100	29.6000	30.33	+1.984%	445,596	+37.455%
2022-02-22	30.660	30.8000	29.4600	29.74	-2.203%	337,189	+40.182%
2022-02-18	30.660	31.5300	30.0600	30.41	-1.681%	381,333	+37.093%
2022-02-17	30.660	31.0900	29.9100	30.93	-0.065%	559,439	+34.788%
2022-02-16	31.390	31.8250	30.8300	30.95	-0.865%	447,262	+34.701%
2022-02-15	31.000	31.6500	30.5600	31.22	-0.064%	389,110	+33.536%
2022-02-14	31.560	31.8500	30.8600	31.24	-1.014%	506,069	+33.451%
2022-02-11	30.810	31.9400	30.3200	31.56	+4.781%	1,342,407	+32.098%
2022-02-10	30.980	31.8800	29.8650	30.12	-2.901%	1,244,363	+38.413%
2022-02-09	30.960	31.7600	30.7200	31.02	+1.406%	639,565	+34.397%
2022-02-08	30.820	31.0400	30.1500	30.59	-0.875%	593,735	+36.286%
2022-02-07	30.900	31.3100	29.9800	30.86	-0.772%	817,355	+35.094%
2022-02-04	30.040	31.4500	29.8450	31.10	+3.529%	618,798	+34.051%
2022-02-03	30.250	30.3700	29.2800	30.04	-2.972%	439,745	+38.782%
2022-02-02	29.740	31.0000	29.5000	30.96	+3.476%	971,685	+34.658%
2022-02-01	28.150	29.9900	28.0300	29.92	+5.315%	632,093	+39.338%
2022-01-31	28.220	28.7500	27.9550	28.41	+0.035%	619,521	+46.744%
2022-01-28	27.380	28.4000	27.2100	28.40	+4.029%	496,193	+46.796%
2022-01-27	27.560	28.3700	27.0300	27.30	+0.627%	637,916	+52.711%
2022-01-26	27.800	28.5350	26.8400	27.13	-1.560%	409,949	+53.668%
2022-01-25	27.350	27.8000	26.7150	27.56	-0.398%	363,641	+51.270%
2022-01-24	27.010	27.8500	25.7900	27.67	-0.682%	781,020	+50.669%
2022-01-21	28.710	28.8100	27.5300	27.86	-4.228%	919,287	+49.641%
2022-01-20	28.440	29.5800	28.2080	29.09	+1.891%	601,235	+43.314%
2022-01-19	28.470	29.1000	28.1639	28.55	+0.919%	742,229	+46.025%
2022-01-18	29.320	29.3200	28.2400	28.29	-2.482%	415,751	+47.367%
2022-01-14	28.790	29.2300	28.6000	29.01	+0.729%	537,580	+43.709%
2022-01-13	28.900	29.1400	28.6800	28.80	-1.268%	743,548	+44.757%
2022-01-12	29.290	29.6200	28.7400	29.17	-0.171%	329,570	+42.921%
2022-01-11	28.800	29.4000	27.9400	29.22	+1.954%	458,338	+42.676%
2022-01-10	29.050	29.2314	28.0000	28.66	-1.444%	564,485	+45.464%
2022-01-07	28.990	29.3300	28.5600	29.08	+1.148%	346,862	+43.363%
2022-01-06	28.890	28.8900	28.1600	28.75	+1.483%	195,449	+45.009%
2022-01-05	29.070	29.3100	28.2100	28.33	-0.944%	592,893	+47.158%
2022-01-04	28.210	29.0100	28.2100	28.60	+1.418%	393,048	+45.769%
2022-01-03	27.730	28.4700	27.5100	28.20	+2.620%	606,295	+47.837%
2021-12-31	26.590	27.5200	26.0300	27.48	+3.192%	349,011	+51.710%
2021-12-30	26.720	27.1100	26.4500	26.63	-0.782%	391,496	+56.553%
2021-12-29	27.070	27.3350	26.6600	26.84	-1.685%	648,961	+55.328%
2021-12-28	27.000	27.4000	26.8622	27.30	+0.999%	336,915	+52.711%
2021-12-27	25.850	27.1000	25.8500	27.03	+5.545%	426,148	+54.236%
2021-12-23	25.360	25.8100	25.2900	25.61	+1.265%	549,560	+62.788%

document.getElementById("cnJTNF").onerror = function(){this.style.display='none';}; .dark-mode .jQbWZx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQbWZx{ color: #333333; background-color: white; border: 2px solid #333333; }DCPDCP Midstream, LPstock NYSE

DCP
DCP Midstream, LP
stock NYSE