DCP Midstream, LP - DCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 14, 2023	41.7	41.69	41.69	41.73	41.68	9.52M
June 13, 2023	41.66	41.66	41.66	41.69	41.62	5.23M
June 12, 2023	41.67	41.63	41.63	41.7	41.62	2.29M
June 09, 2023	41.4	41.56	41.56	41.6	41.4	1.96M
June 08, 2023	41.59	41.58	41.58	41.6	41.58	1.25M
June 07, 2023	41.6	41.58	41.58	41.65	41.58	429,292
June 06, 2023	41.6	41.6	41.6	41.61	41.57	722,805
June 05, 2023	41.62	41.61	41.61	41.63	41.58	338,288
June 02, 2023	41.63	41.61	41.61	41.68	41.59	615,065
June 01, 2023	41.59	41.59	41.59	41.62	41.55	344,401
May 31, 2023	41.6	41.59	41.59	41.65	41.58	1.09M
May 30, 2023	41.6	41.6	41.6	41.61	41.59	457,067
May 26, 2023	41.53	41.58	41.58	41.6	41.53	202,915
May 25, 2023	41.57	41.59	41.59	41.63	41.56	306,559
May 24, 2023	41.58	41.59	41.59	41.6	41.54	395,069
May 23, 2023	41.58	41.59	41.59	41.6	41.57	845,967
May 22, 2023	41.48	41.57	41.57	41.61	41.48	548,190
May 19, 2023	41.5	41.48	41.48	41.5	41.45	601,603
May 18, 2023	41.42	41.49	41.49	41.49	41.42	712,961
May 17, 2023	41.45	41.43	41.43	41.46	41.42	412,356
May 16, 2023	41.43	41.46	41.46	41.5	41.36	500,192
May 15, 2023	41.63	41.48	41.48	41.63	41.47	290,483
May 12, 2023	41.52	41.5	41.5	41.52	41.49	225,012
May 11, 2023	41.44	41.49	41.49	41.51	41.31	282,864
May 10, 2023	41.52	41.51	41.51	41.54	41.48	354,591
May 09, 2023	41.49	41.54	41.54	41.56	41.49	200,485
May 08, 2023	41.44	41.5	41.5	41.52	41.43	1.54M
May 05, 2023	41.48	41.49	41.49	41.51	41.44	327,699
May 04, 2023	41.48	41.47	41.47	41.5	41.44	1.2M
May 03, 2023	41.48	41.48	41.48	41.5	41.46	380,709
May 02, 2023	41.45	41.48	41.48	41.51	41.44	566,016
May 01, 2023	41.48	41.47	41.47	41.52	41.47	478,689
April 28, 2023	41.44	41.49	41.49	41.57	41.43	1.27M
April 27, 2023	41.88	41.88	41.45	41.89	41.83	668,219
April 26, 2023	41.85	41.85	41.42	41.89	41.81	604,655
April 25, 2023	41.87	41.83	41.4	41.88	41.83	484,189
April 24, 2023	41.81	41.92	41.49	41.92	41.81	421,332
April 21, 2023	41.85	41.84	41.41	41.86	41.83	407,034
April 20, 2023	41.81	41.85	41.42	41.86	41.81	1.15M
April 19, 2023	41.83	41.82	41.39	41.87	41.82	281,585
April 18, 2023	41.84	41.84	41.41	41.85	41.81	358,614
April 17, 2023	41.85	41.84	41.41	41.85	41.8	1.21M
April 14, 2023	41.86	41.85	41.42	41.86	41.8	249,230
April 13, 2023	41.85	41.85	41.42	41.93	41.82	322,128
April 12, 2023	41.86	41.89	41.46	41.89	41.79	1.1M
April 11, 2023	41.85	41.84	41.41	41.85	41.78	1.05M
April 10, 2023	41.8	41.85	41.42	41.9	41.8	2.42M
April 06, 2023	41.88	41.82	41.39	41.9	41.79	1.2M
April 05, 2023	41.82	41.88	41.45	41.9	41.79	625,050
April 04, 2023	41.85	41.81	41.38	41.85	41.76	1.2M
April 03, 2023	41.78	41.82	41.39	41.88	41.76	1.37M
March 31, 2023	41.76	41.72	41.29	41.8	41.72	794,307
March 30, 2023	41.78	41.65	41.22	41.78	41.65	1.32M
March 29, 2023	41.73	41.71	41.28	41.76	41.7	593,238
March 28, 2023	41.53	41.71	41.28	41.73	41.53	1.27M
March 27, 2023	41.66	41.6	41.17	41.75	41.6	1.16M
March 24, 2023	41.65	41.62	41.19	41.68	41.53	1.44M
March 23, 2023	41.73	41.67	41.24	41.73	41.65	1.97M
March 22, 2023	41.64	41.66	41.23	41.69	41.6	1.41M
March 21, 2023	41.56	41.62	41.19	41.66	41.56	2.92M

DCP Midstream, LP (DCP) NYSE