DCP Midstream Partners, LP Historical Stock Prices

DPM 
$39.74
*  
0.16
0.4%
Get DPM Alerts
*Delayed - data as of Feb. 27, 2015 10:52 ET  -  Find a broker to begin trading DPM now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    DPM Real Time
 
 
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 26-FEB-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
10:52  39.86  40.1636  39.50  39.74 254,093
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
07/29/2014 56.9 56.9 56.24 56.7 197,416
07/28/2014 56.04 56.16 55.5 56.01 167,168
07/25/2014 56.43 56.43 55.62 55.98 161,122
07/24/2014 56.89 57.37 56.4 56.77 171,244
07/23/2014 57.56 57.96 56.84 56.93 100,542
07/22/2014 56.85 57.73 56.85 57.56 247,113
07/21/2014 57.32 57.376 56.523 56.85 195,591
07/18/2014 57.12 57.94 57.106 57.29 251,981
07/17/2014 56.77 57.3 56.2075 57.25 232,875
07/16/2014 55.7 56.77 55.5 56.77 497,901
07/15/2014 55.26 55.73 54.9 55.54 166,899
07/14/2014 55.36 55.85 55.03 55.25 137,503
07/11/2014 54.76 55.4 54.4835 55.4 117,647
07/10/2014 54.93 55.25 54.65 54.75 289,213
07/09/2014 54.74 55.33 54.48 55.33 277,219
07/08/2014 54.4 55.33 54.37 54.64 179,751
07/07/2014 55.38 55.76 54.49 54.74 306,944
07/03/2014 56.73 56.73 55.26 55.5 220,341
07/02/2014 56.83 56.93 56.36 56.5 157,881
07/01/2014 56.96 57.4365 56.91 57.04 233,139
06/30/2014 56.8 57.37 56.355 57 835,212
06/27/2014 56.88 57.45 56.24 57.06 210,848
06/26/2014 57.29 57.69 56.71 56.87 317,532
06/25/2014 57.2 57.61 56.6 57.36 150,858
06/24/2014 57.33 57.91 57.01 57.11 284,150
06/23/2014 56.46 57.59 56.21 57.24 651,056
06/20/2014 57.2 57.98 56.23 56.23 1,205,488
06/19/2014 56.27 57.37 56.27 57.24 614,140
06/18/2014 56.83 57.038 55.87 56.26 369,815
06/17/2014 56.52 57.06 56.205 56.99 559,850
06/16/2014 56.47 57.02 56.05 56.69 261,312
06/13/2014 56.16 56.29 55.08 56.15 291,946
06/12/2014 55.75 55.82 54.89 55.37 120,113
06/11/2014 55.93 55.99 55.02 55.67 208,210
06/10/2014 55.33 55.95 55.04 55.95 249,661
06/09/2014 55.23 55.46 55.03 55.29 224,466
06/06/2014 55.3 55.43 54.93 55.25 224,354
06/05/2014 54.89 55.23 54.41 55.03 160,391
06/04/2014 54.65 55.1 54.435 54.69 313,745
06/03/2014 54.45 54.86 54.16 54.53 265,432
06/02/2014 53.76 54.62 53.415 54.43 429,632
05/30/2014 53.21 53.89 52.33 53.71 954,594
05/29/2014 54.1 54.5 53.13 53.21 258,992
05/28/2014 54.4 54.88 54.09 54.12 213,281
05/27/2014 55.86 55.86 54.21 54.43 267,385
05/23/2014 55.67 55.98 55.3 55.81 155,993
05/22/2014 54.95 55.52 54.55 55.47 193,737
05/21/2014 54.41 54.82 53.88 54.72 325,963
05/20/2014 54.2 54.57 53.8 54.52 170,483
05/19/2014 54.52 54.94 53.95 54.1 131,492
05/16/2014 54.83 55 54.37 54.46 123,766
05/15/2014 54.89 54.94 54 54.6 215,710
05/14/2014 54.14 54.81 54.07 54.6 172,979
05/13/2014 54.41 54.76 53.73 54.19 180,241
05/12/2014 54.03 54.5 54.03 54.37 185,394
05/09/2014 54.26 54.41 53.3 53.64 259,082
05/08/2014 55.54 55.54 54.28 54.39 452,798
05/07/2014 54.73 55.51 54.05 55.39 392,299
05/06/2014 54.13 54.81 53.33 54.08 539,563
05/05/2014 52.49 54.94 52.49 54.89 309,592
05/02/2014 53.78 54.27 53.56 54.11 241,164
05/01/2014 53.5 54.09 53.3 53.9 176,110
04/30/2014 52.7 53.7599 52.7 53.5 311,300
04/29/2014 52.14 52.94 52.14 52.92 306,165
04/28/2014 51.67 52.31 51.61 52.05 252,446
04/25/2014 51.92 52.04 51.14 51.42 200,385
04/24/2014 51.84 51.99 51.54 51.96 191,116
04/23/2014 51.99 52.23 51.5596 51.84 213,750
04/22/2014 52.2 52.28 51.77 51.94 255,382
04/21/2014 51.86 52.1799 51.16 52.01 207,590
04/17/2014 52.16 52.25 51.66 51.84 148,185
04/16/2014 51.95 52.42 51.7 52.1 199,704
04/15/2014 52.35 52.35 51.42 51.77 192,133
04/14/2014 52.03 52.49 51.97 52.25 193,117
04/11/2014 51.89 52.34 51.6 52.25 322,924
04/10/2014 51.7 52.55 51.33 51.74 316,989
04/09/2014 51.53 52.02 51.14 51.73 195,545
04/08/2014 50.82 52.34 50.328 51.7 437,598
04/07/2014 51.15 51.45 50.23 50.84 285,172
04/04/2014 51.19 51.48 50.72 51.09 372,050
04/03/2014 51.33 51.814 50.91 51.04 187,094
04/02/2014 50.9 51.82 50.6001 51.25 385,152
04/01/2014 50.42 51.17 50.1701 51.07 300,282
03/31/2014 49.59 50.39 49.41 50.1 215,434
03/28/2014 49.07 49.49 48.78 49.48 308,966
03/27/2014 48.69 49.17 48.5401 49.07 214,609
03/26/2014 48.82 49.22 48.61 48.75 173,506
03/25/2014 50.46 50.46 48.67 48.85 280,318
03/24/2014 50.89 50.9 50 50.29 338,717
03/21/2014 50.05 51.14 49.53 50.66 1,948,822
03/20/2014 49.07 50.02 48.81 49.94 376,818
03/19/2014 50.13 50.32 49.27 49.39 353,400
03/18/2014 50.44 50.53 49.82 49.97 462,061
03/17/2014 49.12 50.47 49.09 50.36 385,033
03/14/2014 48.85 49.23 48.65 49.14 256,581
03/13/2014 49.3 49.42 48.9701 49.07 373,064
03/12/2014 49.83 49.83 48.97 49.34 271,932
03/11/2014 49.83 50.03 49.57 49.73 404,344
03/10/2014 49.89 49.99 48.64 49.86 349,302
03/07/2014 49.82 50.1 49.35 50 259,643
03/06/2014 50.06 50.17 49.57 49.88 565,986
03/05/2014 49.65 50.08 49.37 49.88 727,287
03/04/2014 49.03 50.49 48.81 49.85 1,447,897
03/03/2014 48.56 48.975 48.56 48.95 683,842
02/28/2014 49.15 49.34 48.7 48.8 8,949,651
02/27/2014 48.5 49.03 48.01 48.9 2,012,150
02/26/2014 49.47 50.5 48.81 50.48 322,280
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?