DCP

DCP Midstream Historical Data

DCP Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 21 2021 22.77 0.31 1.38% 22.03 22.90 22.00 381,077
Apr 20 2021 22.46 -0.56 -2.43% 22.94 22.98 22.03 500,410
Apr 19 2021 23.02 -0.12 -0.52% 23.15 23.50 22.77 345,803
Apr 16 2021 23.14 -0.40 -1.7% 23.54 23.72 22.69 383,701
Apr 15 2021 23.54 0.40 1.73% 23.25 23.57 22.56 646,947
Apr 14 2021 23.14 1.18 5.37% 22.16 23.14 21.95 1,247,122
Apr 13 2021 21.96 -0.03 -0.14% 22.00 22.19 21.71 426,727
Apr 12 2021 21.99 0.06 0.27% 22.00 22.13 21.5207 268,714
Apr 09 2021 21.93 -0.45 -2.01% 22.15 22.595 21.57 506,570
Apr 08 2021 22.38 0.10 0.45% 22.00 22.43 21.73 357,093
Apr 07 2021 22.28 0.03 0.13% 22.11 22.44 21.85 343,813
Apr 06 2021 22.25 0.31 1.41% 21.81 22.36 21.81 500,169
Apr 05 2021 21.94 -0.27 -1.22% 22.27 22.51 21.64 757,482
Apr 02 2021 22.21 0.00 +0.00% 22.20 22.30 21.32 0
Apr 01 2021 22.21 0.55 2.54% 22.20 22.30 21.32 726,885
Mar 31 2021 21.66 0.41 1.93% 21.21 22.06 21.20 1,504,083
Mar 30 2021 21.25 -0.51 -2.34% 21.51 21.74 20.93 549,332
Mar 29 2021 21.76 -0.69 -3.07% 22.40 22.55 21.73 756,097
Mar 26 2021 22.45 0.77 3.55% 22.24 22.546 21.82 1,179,878
Mar 25 2021 21.68 0.38 1.78% 20.91 22.03 20.2626 1,419,999
Mar 24 2021 21.30 0.05 0.24% 21.46 22.42 21.26 1,230,601
Mar 23 2021 21.25 -1.16 -5.18% 22.10 22.95 21.22 809,552
Mar 22 2021 22.41 -1.12 -4.76% 23.84 23.89 22.34 825,923
Mar 19 2021 23.53 0.50 2.17% 23.00 24.36 22.77 1,760,958
Mar 18 2021 23.03 -1.54 -6.27% 24.35 24.63 22.9506 1,367,489
Mar 17 2021 24.57 -0.36 -1.44% 25.02 25.66 24.00 877,645
Mar 16 2021 24.93 -0.91 -3.52% 25.47 25.57 24.76 1,031,079
Mar 15 2021 25.84 -0.25 -0.96% 26.15 26.97 25.52 1,474,154
Mar 12 2021 26.09 0.48 1.87% 25.26 26.44 25.15 961,582
Mar 11 2021 25.61 0.64 2.56% 25.11 25.72 24.5455 1,225,187
Mar 10 2021 24.97 1.33 5.63% 23.75 25.13 23.60 1,216,798
Mar 09 2021 23.64 -0.01 -0.04% 23.69 24.12 23.3655 610,801
Mar 08 2021 23.65 0.22 0.94% 23.55 23.94 22.94 1,017,184
Mar 05 2021 23.43 -0.33 -1.39% 24.44 24.44 22.00 1,556,080
Mar 04 2021 23.76 -0.36 -1.49% 24.09 25.14 23.32 1,751,786
Mar 03 2021 24.12 0.05 0.21% 24.30 25.24 23.94 1,420,945
Mar 02 2021 24.07 0.15 0.63% 23.70 24.55 23.34 1,454,251
Mar 01 2021 23.92 2.06 9.42% 22.20 23.95 22.11 2,047,641
Feb 26 2021 21.86 -0.35 -1.58% 21.98 22.3799 20.98 1,395,184
Feb 25 2021 22.21 -0.46 -2.03% 22.79 22.84 21.71 1,741,297
Feb 24 2021 22.67 0.97 4.47% 21.90 22.80 21.83 1,052,898
Feb 23 2021 21.70 0.28 1.31% 21.45 21.75 19.565 987,760
Feb 22 2021 21.42 0.33 1.56% 21.20 21.49 21.10 577,817
Feb 19 2021 21.09 0.13 0.62% 20.90 21.48 20.68 501,437
Feb 18 2021 20.96 -1.19 -5.37% 22.07 22.07 20.80 551,680
Feb 17 2021 22.15 -0.02 -0.09% 22.33 22.36 21.4741 918,033
Feb 16 2021 22.17 1.00 4.72% 21.74 22.40 21.42 1,258,768
Feb 15 2021 21.17 0.00 +0.00% 20.71 21.46 20.57 0
Feb 12 2021 21.17 0.31 1.49% 20.71 21.46 20.57 1,581,744
Feb 11 2021 20.86 -0.06 -0.29% 20.17 21.61 20.146 2,392,981
Feb 10 2021 20.92 0.24 1.16% 20.81 21.11 20.51 2,050,983
Feb 09 2021 20.68 -0.31 -1.48% 20.75 20.98 20.25 991,398
Feb 08 2021 20.99 0.03 0.14% 20.98 21.26 20.6416 1,081,329
Feb 05 2021 20.96 -0.14 -0.66% 21.40 21.44 20.67 1,073,273
Feb 04 2021 21.10 -0.17 -0.8% 20.85 21.36 20.735 1,709,556
Feb 03 2021 21.27 0.48 2.31% 21.05 21.48 20.97 1,660,301
Feb 02 2021 20.79 0.41 2.01% 20.80 21.64 20.33 1,253,770
Feb 01 2021 20.38 0.38 1.9% 20.54 20.85 20.00 2,335,432
Jan 29 2021 20.00 0.13 0.65% 19.85 20.37 19.655 1,274,922
Jan 28 2021 19.87 0.59 3.06% 19.50 20.40 19.37 1,299,580
Jan 27 2021 19.28 -0.49 -2.48% 19.24 20.40 19.01 1,369,040
Jan 26 2021 19.77 -0.16 -0.8% 20.16 20.90 19.425 933,248
Jan 25 2021 19.93 -0.10 -0.5% 20.04 20.24 19.145 722,302
Jan 22 2021 20.03 -0.50 -2.44% 19.93 20.54 19.73 784,833


Your Recent History
NYSE
DCP
DCP Midstr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.