DCP Midstream Partners, LP Historical Stock Prices

DPM 
$30.77
*  
0.15
0.49%
Get DPM Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading DPM now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    DPM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-JUL-2014 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.87  31.07  29.91  30.77 395,603
07/30/2015 30.77 31.07 29.91 30.77 395,603
07/29/2015 29.65 30.93 29.16 30.92 372,152
07/28/2015 29.06 29.98 28.9 29.82 354,925
07/27/2015 29.5 29.54 28.55 29.23 642,888
07/24/2015 29.65 30.24 29.33 29.54 508,407
07/23/2015 30.18 30.51 29.7 29.76 577,807
07/22/2015 31.85 31.85 29.8 30.27 531,071
07/21/2015 30.95 32.31 30.86 31.8 775,156
07/20/2015 31.84 32.21 30.58 30.81 602,730
07/17/2015 32.97 33.02 31.37 31.81 657,215
07/16/2015 33 33.17 32.77 32.95 523,239
07/15/2015 33.54 34.04 32.76 32.82 860,138
07/14/2015 33.02 33.75 32.86 33.74 737,013
07/13/2015 31.96 33.03 31.96 32.92 568,074
07/10/2015 32.1 32.625 31.86 31.86 615,670
07/09/2015 31.67 32.33 31.2258 32.15 503,184
07/08/2015 31.5 31.81 31.17 31.43 347,000
07/07/2015 31.18 31.85 30.01 31.72 451,902
07/06/2015 30.65 31.07 30.005 31.03 649,240
07/02/2015 30 31.1 29.94 30.73 291,727
07/01/2015 30.65 30.71 29.455 30 661,010
06/30/2015 31.55 32.15 30.43 30.69 652,060
06/29/2015 32 32.25 31.39 31.53 422,312
06/26/2015 33.43 33.43 32.18 32.32 347,810
06/25/2015 33.89 34.31 32.81 33.44 609,411
06/24/2015 34.28 34.43 33.977 34.2 222,547
06/23/2015 34.66 35.07 34.43 34.43 190,493
06/22/2015 34.84 35.14 34.01 34.58 349,242
06/19/2015 35.28 35.47 33.96 34.37 1,671,654
06/18/2015 35.46 35.9 34.78 35.52 551,348
06/17/2015 35.2 35.61 34.95 35.46 279,125
06/16/2015 36 36 34.93 35.09 207,305
06/15/2015 34.3 35.92 33.79 35.84 370,516
06/12/2015 35.01 35.06 33.9 34.3 292,246
06/11/2015 34.94 35.66 33.93 35.25 706,787
06/10/2015 36.03 36.27 34.86 34.94 345,719
06/09/2015 36.49 36.62 35.58 35.61 396,799
06/08/2015 37.33 37.43 36.37 36.38 841,289
06/05/2015 36.7 37.62 36.51 37.24 501,844
06/04/2015 37.5 37.68 36.63 36.72 645,055
06/03/2015 37.89 38.26 37.51 37.53 529,034
06/02/2015 38.05 38.8 37.536 38.03 842,097
06/01/2015 37.78 38.45 37.69 37.84 405,387
05/29/2015 38.05 38.44 37.63 37.8 266,070
05/28/2015 38.75 38.77 37.78 38.09 298,211
05/27/2015 38.34 38.92 38.03 38.82 416,471
05/26/2015 38 38.415 37.75 38.05 335,772
05/22/2015 37.89 38.4 37.89 38.13 217,624
05/21/2015 38.74 38.95 38.11 38.13 313,258
05/20/2015 37.97 38.61 37.82 38.46 518,619
05/19/2015 37.66 38.11 37.435 37.9 325,592
05/18/2015 37.58 38.15 37.4 37.93 511,155
05/15/2015 38.35 38.44 37.57 37.58 519,452
05/14/2015 38.21 38.73 37.97 38.35 1,073,206
05/13/2015 38.7 39.14 37.56 38.01 365,091
05/12/2015 38.39 39.1 38 38.29 327,699
05/11/2015 38 38.57 38 38.43 336,918
05/08/2015 38.29 38.67 37.37 38.19 242,151
05/07/2015 39.64 39.8 37.69 37.9 715,741
05/06/2015 40 40.37 39.2511 39.59 403,427
05/05/2015 40.06 40.69 40.01 40.56 416,794
05/04/2015 39.9 40.66 39.62 39.75 500,339
05/01/2015 40.64 41.01 39.82 40.02 585,302
04/30/2015 41.22 41.59 40.07 40.8 512,295
04/29/2015 40.49 41.7499 40.49 41.18 2,180,612
04/28/2015 40.52 40.87 40.49 40.63 560,086
04/27/2015 40.57 40.93 40.1501 40.52 456,108
04/24/2015 40.41 40.52 40.04 40.33 413,372
04/23/2015 40 40.53 39.91 40.34 525,999
04/22/2015 39.83 40.19 39.65 39.93 491,048
04/21/2015 39.95 39.95 39.38 39.64 523,351
04/20/2015 39.77 39.92 39.5 39.77 315,222
04/17/2015 39.79 39.99 39.39 39.74 396,356
04/16/2015 39.86 40.08 39.55 39.86 765,511
04/15/2015 38.95 40.095 38.71 39.86 650,358
04/14/2015 38.19 39.12 38.0832 38.74 584,437
04/13/2015 38.01 38.307 37.76 38.12 484,732
04/10/2015 38.04 38.3099 37.68 37.97 417,367
04/09/2015 37.98 38.0845 37.56 37.8 813,676
04/08/2015 37.86 38.15 37.5 37.98 480,125
04/07/2015 37.56 38.01 37.08 37.75 1,124,424
04/06/2015 37.15 37.81 36.89 37.49 498,014
04/02/2015 36.33 37.505 36.21 36.97 2,144,711
04/01/2015 36.76 37.04 36.3834 36.51 331,611
03/31/2015 37.37 37.91 36.95 36.95 349,501
03/30/2015 37.47 37.62 37.25 37.43 647,346
03/27/2015 38.62 38.6243 37.17 37.29 513,288
03/26/2015 38.57 39.02 38.06 38.38 408,344
03/25/2015 38.04 38.6267 37.72 38.15 388,893
03/24/2015 39.14 39.2062 37.86 37.88 453,037
03/23/2015 38.95 39.15 38.39 39.05 373,384
03/20/2015 38.07 38.89 37.845 38.79 838,084
03/19/2015 38.26 38.52 37.66 37.76 448,832
03/18/2015 37.49 38.93 36.55 38.79 485,425
03/17/2015 36.99 37.88 36.77 37.56 285,761
03/16/2015 36.13 37.35 35.7009 37.2 439,622
03/13/2015 35.44 36.25 35.1 36.2 562,338
03/12/2015 35.9 36.16 35.34 35.6 380,718
03/11/2015 37.09 37.19 35.7 35.93 461,968
03/10/2015 37.06 37.165 36.07 36.93 595,781
03/09/2015 37.9 38.38 37.02 37.25 1,261,145
03/06/2015 38.4 38.89 37.57 37.9 734,794
03/05/2015 38.79 39.89 38.56 38.66 790,623
03/04/2015 39.72 39.72 38.37 38.78 423,959
03/03/2015 38.46 39.9 38 39.55 628,582
03/02/2015 39.99 39.99 38.28 38.35 374,536
02/27/2015 39.95 40.1636 39.01 39.8 601,531
02/26/2015 40.1 40.21 38.71 39.9 481,518
02/25/2015 39.45 40.21 39.45 40.03 574,746
02/24/2015 40.75 40.75 39.2 39.4 860,416
02/23/2015 41.25 41.25 40.13 40.4 640,365
02/20/2015 40.5 41.67 40.5 41.25 433,698
02/19/2015 39.84 40.66 39.54 40.66 591,132
02/18/2015 39.9 40.59 39.27 40.1 773,195
02/17/2015 38.95 40.2 38.485 39.97 620,220
02/13/2015 38.62 39.39 38.07 38.7 701,191
02/12/2015 37.78 38.1 37.34 38.03 589,113
02/11/2015 37.75 38.01 36.51 37.04 606,298
02/10/2015 38.89 39.4 37.92 38.04 533,496
02/09/2015 39.06 39.95 38.72 38.95 571,377
02/06/2015 38.35 38.85 37.8424 38.81 673,915
02/05/2015 37.28 38.09 36.41 37.92 625,528
02/04/2015 38.09 38.44 36.93 37.19 638,472
02/03/2015 39.25 40.11 38.09 38.43 747,236
02/02/2015 37.25 39.02 37 39.02 1,109,169
01/30/2015 36.05 38.1348 36 37.53 646,443
01/29/2015 37.85 38.57 35.64 36.97 795,337
01/28/2015 39.37 39.37 37.29 37.85 703,373
01/27/2015 39.46 39.82 38.3 39.32 355,072
01/26/2015 40.12 40.56 39.17 39.57 1,128,575
01/23/2015 39.99 40.3999 39.5 39.88 572,406
01/22/2015 41.66 41.68 39.74 39.95 639,093
01/21/2015 39.78 41.94 38.88 41.36 763,276
01/20/2015 39.2 41.71 38.7744 39.65 898,812
01/16/2015 40.35 41.2 39.17 40.46 848,346
01/15/2015 40.25 41 39.65 40.29 534,699
01/14/2015 40.98 40.99 37.81 39.98 1,531,927
01/13/2015 43.7 44 40.4601 41.27 506,614
01/12/2015 44.85 44.87 42 43.74 542,661
01/09/2015 45.87 46.04 44.9723 45.54 361,305
01/08/2015 45.98 46.885 45.52 46.05 448,730
01/07/2015 44.6 45.86 44.232 45.71 539,367
01/06/2015 45.05 45.527 43.5 44.52 442,871
01/05/2015 47.44 47.44 45.0161 45.22 394,804
01/02/2015 45.3 47.71 45.3 47.49 332,555
12/31/2014 46.59 46.84 45.35 45.43 356,975
12/30/2014 46.3 46.5099 45.47 46.23 183,875
12/29/2014 45.99 46.53 45.04 46.31 301,090
12/26/2014 45.75 45.85 44.75 45.82 189,223
12/24/2014 45.29 45.68 44.58 45.6 196,153
12/23/2014 44.9 45.38 44.27 45.24 226,564
12/22/2014 43.82 44.6 43.17 44.58 525,284
12/19/2014 44.7 45.22 43.88 44.23 767,253
12/18/2014 45.57 46.36 43.78 45 738,435
12/17/2014 42.42 45.7 42.36 44.65 827,279
12/16/2014 40.8 43.17 40.16 42.41 700,800
12/15/2014 42.23 42.58 40.09 41.18 825,825
12/12/2014 41.6 42.62 41.31 42.09 551,939
12/11/2014 41.87 43.95 41.7 42.31 741,574
12/10/2014 43.47 43.78 41.58 41.92 918,082
12/09/2014 43 44.576 42.41 43.97 568,813
12/08/2014 46.36 46.64 43.7 43.91 811,053
12/05/2014 47.58 47.58 46.267 46.74 320,523
12/04/2014 47.33 47.62 46.7833 47.18 832,184
12/03/2014 47.32 47.75 46.68 46.98 1,083,560
12/02/2014 45 47.93 45 46.82 1,308,663
12/01/2014 47.82 48.49 44.73 45.34 1,028,693
11/28/2014 51.12 51.12 47.77 47.91 336,734
11/26/2014 51.14 51.84 50.3 51.6 434,151
11/25/2014 51.66 51.92 50.41 50.9 504,997
11/24/2014 52.02 52.45 50.91 51.23 519,680
11/21/2014 53.23 53.65 51.79 52 2,784,946
11/20/2014 52.38 53.16 51.955 52.58 809,942
11/19/2014 52.08 52.652 51.64 52.26 759,446
11/18/2014 51.72 52.37 51.195 52.27 886,392
11/17/2014 51.68 52.07 51.15 51.75 623,857
11/14/2014 51.85 52.12 51.08 51.56 615,502
11/13/2014 52.04 52.21 51.03 51.23 382,012
11/12/2014 51.37 51.87 50.69 51.85 436,093
11/11/2014 52.42 52.51 51.14 51.15 678,074
11/10/2014 53.41 53.98 52.18 52.27 381,996
11/07/2014 52.85 53.82 52.444 53.42 373,576
11/06/2014 52.66 54.31 51.935 52.6 866,253
11/05/2014 51.18 52.45 51.15 51.89 462,884
11/04/2014 52.32 52.49 50.89 51.97 352,503
11/03/2014 53.2 54.085 52.42 52.65 416,074
10/31/2014 54.33 54.6399 51.82 52.95 577,641
10/30/2014 55.48 55.77 52.9 53.49 398,529
10/29/2014 55.93 56.25 54.41 55.46 288,388
10/28/2014 54.93 56.28 54.91 55.83 405,241
10/27/2014 54.01 54.96 53.27 54.86 308,450
10/24/2014 55.09 55.47 54.44 55.07 255,547
10/23/2014 54.67 55.55 54.31 54.86 191,002
10/22/2014 54.94 55.35 53.61 54.45 474,318
10/21/2014 54.22 55.72 53.95 54.8 474,081
10/20/2014 54.33 54.71 53.1275 54.22 228,744
10/17/2014 53.55 55.24 52.45 54.17 689,797
10/16/2014 51.71 54.14 50.865 53.09 860,667
10/15/2014 50.07 53.18 48.71 52.14 661,652
10/14/2014 50.57 51.02 46.981 50.48 1,089,049
10/13/2014 52.5 53.52 50.05 50.51 602,115
10/10/2014 52.24 53.26 49.9 52.32 594,771
10/09/2014 53.92 53.93 51.001 52.44 327,703
10/08/2014 53.74 53.74 52.28 53.44 240,381
10/07/2014 53.7 54.67 52.97 53.48 221,838
10/06/2014 53.83 54.3 52.76 53.7 175,439
10/03/2014 53.86 54.08 53.25 53.8 102,304
10/02/2014 53.63 54.04 52.405 53.88 162,815
10/01/2014 54.71 54.99 53.59 53.91 247,148
09/30/2014 53.84 54.67 53.2 54.45 624,011
09/29/2014 53.25 53.93 52.96 53.92 286,776
09/26/2014 53.59 54.02 52.64 53.75 338,244
09/25/2014 53.43 53.63 52.46 53.49 266,627
09/24/2014 52.65 53.34 52 53.19 264,797
09/23/2014 54 54.27 52.44 52.65 369,743
09/22/2014 55.14 55.14 53.42 54.09 276,961
09/19/2014 54.95 55.04 54.56 55 300,507
09/18/2014 54.32 54.92 53.76 54.65 220,629
09/17/2014 54.14 54.59 53.7 54.34 215,715
09/16/2014 52.98 54.73 52.87 53.86 303,680
09/15/2014 53.5 53.7 52.66 53.07 319,201
09/12/2014 55 55.22 52.5 53.46 501,978
09/11/2014 55.31 55.4999 54.91 55.13 349,398
09/10/2014 55.15 55.39 54.52 55.37 219,653
09/09/2014 55.23 55.31 54.64 55.23 289,355
09/08/2014 54.99 55.64 54.6361 55.27 176,576
09/05/2014 55.44 55.75 54.82 54.99 213,638
09/04/2014 56.03 56.08 55.5 55.56 155,800
09/03/2014 55.47 56.04 55.46 56.01 169,044
09/02/2014 56.65 56.79 55.42 55.45 859,191
08/29/2014 56.44 56.94 55.82 56.58 220,930
08/28/2014 55.99 56.4 55.6234 56.23 180,037
08/27/2014 55.59 56.1 55.38 56.05 195,685
08/26/2014 55.54 55.79 55.06 55.69 216,070
08/25/2014 54.84 55.6 54.3 55.24 185,707
08/22/2014 55.22 55.355 54.44 54.64 165,777
08/21/2014 55.24 55.25 55.02 55.16 199,385
08/20/2014 54.83 55.37 54.737 55.22 621,770
08/19/2014 54.05 54.9554 53.8 54.71 225,892
08/18/2014 53.4 53.85 53.03 53.81 222,574
08/15/2014 53.09 53.64 52.63 53.23 348,439
08/14/2014 52.7 53.4 52.6725 52.8 253,738
08/13/2014 53 53.19 52.52 52.65 326,262
08/12/2014 53.1 53.282 52.57 52.92 212,924
08/11/2014 52.5 54.07 52.29 52.95 296,144
08/08/2014 51.72 52.28 51.2856 52.08 247,954
08/07/2014 52.07 52.11 51.27 51.86 299,099
08/06/2014 52.55 53.57 51.501 52.01 495,884
08/05/2014 54.9 55.5 53.24 53.82 311,146
08/04/2014 54.37 55.41 53.45 55.04 304,729
08/01/2014 54.48 55.11 53.51 54.17 321,416
07/31/2014 55 55.14 54 54.47 263,752
07/30/2014 56.68 56.89 55.012 55.26 211,496
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?