DCP Midstream Partners, LP DCP Midstream Partnership, LP Common Units Historical Stock Prices

DPM 
$32.11
*  
0.42
1.29%
Get DPM Alerts
*Delayed - data as of Apr. 29, 2016 14:39 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 28-APR-2015 TO 28-APR-2016

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.
14:39 33.09 33.45 31.9701 32.11 671,302
04/28/2016 33.02 33.455 32.32 32.53 453,352
04/27/2016 32.5 33.53 32.0501 33.18 374,490
04/26/2016 32.12 32.32 31.4 32.03 273,976
04/25/2016 32.1 32.1 31.28 31.73 345,102
04/22/2016 31.87 32.48 31.41 32.1 450,279
04/21/2016 32.87 33.06 31.66 31.66 659,694
04/20/2016 31.82 32.7 31.6 32.67 433,371
04/19/2016 30.69 32.14 30.525 32 839,449
04/18/2016 28.33 30.67 28.14 30.38 723,685
04/15/2016 28.86 29.94 28.39 29.05 440,827
04/14/2016 29.5 29.5 28.65 29.36 201,386
04/13/2016 29.15 29.8 28.574 29.3 450,761
04/12/2016 28.04 29.58 27.6 29.23 633,922
04/11/2016 27.74 28.4 26.948 27.59 593,875
04/08/2016 27.09 27.99 26.878 27.43 630,671
04/07/2016 25.8 26.39 25.7701 26.17 749,158
04/06/2016 25.17 26.72 24.99 26.18 533,348
04/05/2016 25 25.55 24.7 24.78 440,451
04/04/2016 25.78 26.58 25.32 25.34 588,060
04/01/2016 26.54 26.86 25.51 25.8 649,447
03/31/2016 27.4 28.05 27.22 27.23 595,577
03/30/2016 27.07 27.71 26.7701 27.39 408,311
03/29/2016 25.76 26.75 25.15 26.61 438,899
03/28/2016 26.55 26.7593 25.5 25.96 565,209
03/24/2016 26.34 26.8 25.71 26.51 477,769
03/23/2016 27.31 28.15 26.5 26.61 655,177
03/22/2016 26.84 28.039 26.84 27.68 724,106
03/21/2016 27.29 27.65 26.49 27.14 700,062
03/18/2016 27.58 28.525 26.61 27.22 1,988,096
03/17/2016 26.33 28.15 26.01 27.25 1,120,855
03/16/2016 24.76 26.59 24.76 26.3 843,990
03/15/2016 24.06 24.88 23.95 24.86 649,539
03/14/2016 23.63 24.91 23.54 24.55 500,253
03/11/2016 23.48 24.2 23.23 24.18 978,436
03/10/2016 22.72 23.6 22.61 22.93 713,891
03/09/2016 22.88 23.2999 22.56 22.95 465,369
03/08/2016 23.06 23.45 22.43 22.55 800,851
03/07/2016 23.65 23.97 23.31 23.65 1,150,206
03/04/2016 23.77 24.15 22.8311 23.53 1,600,875
03/03/2016 22.24 24.61 22.21 23.42 977,679
03/02/2016 20.64 22.895 20.45 22.22 1,378,376
03/01/2016 19.43 20.9 18.73 20.84 978,053
02/29/2016 18.58 19.58 18.43 19.41 809,990
02/26/2016 17.48 18.73 17.27 18.42 1,564,924
02/25/2016 16.7 17.38 16.42 17.08 608,373
02/24/2016 16.38 16.91 16.05 16.74 729,142
02/23/2016 17.69 17.69 16.46 16.72 584,586
02/22/2016 17.59 18.23 17.25 17.87 1,205,454
02/19/2016 17.38 17.4299 16.87 17.06 667,158
02/18/2016 17.75 18.05 17.3 17.78 596,337
02/17/2016 18.25 18.4 17.5 17.69 873,055
02/16/2016 16.99 18.1 16.8699 17.85 3,230,093
02/12/2016 16.16 16.49 15.5 16.43 1,289,052
02/11/2016 15.96 16.76 15.251 15.6 1,092,918
02/10/2016 16.67 17.31 16.32 16.68 566,300
02/09/2016 17.43 17.49 15.91 16.81 1,039,246
02/08/2016 18.87 19.17 17.54 17.96 905,875
02/05/2016 18.32 19.57 18.063 19.49 1,120,929
02/04/2016 18.44 19.23 17.99 18.71 829,182
02/03/2016 18.1 19.28 17.625 19.09 660,395
02/02/2016 18.04 18.24 17.53 17.71 740,072
02/01/2016 18.51 18.6999 17.74 18.4 629,121
01/29/2016 19.01 19.39 18.58 18.77 539,239
01/28/2016 17.85 18.9 17.83 18.71 657,194
01/27/2016 18.38 18.59 17.26 17.67 995,460
01/26/2016 17.55 18.54 16.79 18.54 1,386,362
01/25/2016 16.64 17.64 16.42 17.06 1,334,302
01/22/2016 16.72 17.23 16.2886 17.05 1,341,332
01/21/2016 15.76 16.54 15.5201 15.87 1,540,784
01/20/2016 16.88 17.04 15.09 15.69 1,926,533
01/19/2016 19.58 19.58 17.64 17.76 1,302,018
01/15/2016 19.9 20.41 19.26 19.3 1,053,493
01/14/2016 19.58 20.95 19.35 20.68 845,419
01/13/2016 21.13 21.71 19.51 19.61 1,024,169
01/12/2016 21.07 21.59 19.9 20.69 964,015
01/11/2016 21.65 21.87 20.355 20.62 1,220,348
01/08/2016 21.82 22.15 21.21 21.83 1,340,425
01/07/2016 22.36 22.99 21.35 21.39 1,147,102
01/06/2016 23.74 23.92 22.825 23.09 688,748
01/05/2016 24.27 24.61 23.78 24.3 623,692
01/04/2016 24.65 25.37 23.93 24.37 996,556
12/31/2015 23.85 25 23.6 24.67 732,088
12/30/2015 23.56 24.06 23.265 23.8 824,629
12/29/2015 24.49 25.12 23.62 24.02 586,388
12/28/2015 24.76 24.95 24.14 24.4 780,594
12/24/2015 24.73 25.65 24.56 25.24 691,724
12/23/2015 23.48 24.65 23.42 24.56 993,872
12/22/2015 21.48 23.435 21.38 22.91 870,280
12/21/2015 20.86 21.64 20.5578 21.56 606,155
12/18/2015 21.15 21.49 20.79 21.05 1,204,363
12/17/2015 21.64 21.83 20.69 21.12 652,578
12/16/2015 21.22 22.15 20.93 21.78 781,755
12/15/2015 21.14 21.6 20.49 21.37 1,222,618
12/14/2015 21.95 22.27 20.16 20.93 865,498
12/11/2015 23.07 23.1899 21.8403 22.15 683,321
12/10/2015 24 24.83 23.49 23.65 534,014
12/09/2015 21.98 24.57 21.425 24.47 1,408,492
12/08/2015 20.01 22.43 19.26 21.52 1,033,548
12/07/2015 21.63 21.65 20.035 21.32 1,160,951
12/04/2015 23.05 23.275 21.8 22.2 795,114
12/03/2015 24.18 24.285 22.76 23.25 703,205
12/02/2015 24.44 24.6 23.21 24.08 818,027
12/01/2015 25.4 25.68 24.5 24.63 392,402
11/30/2015 25.24 25.72 25.1 25.4 444,504
11/27/2015 25.48 25.69 24.975 25.24 143,801
11/25/2015 25.84 26.29 25.38 25.72 333,486
11/24/2015 25.17 26.38 25.08 26.26 792,808
11/23/2015 25.21 25.64 24.76 25.17 381,831
11/20/2015 26.09 26.38 25.02 25.22 523,208
11/19/2015 26.39 26.89 25.78 26.3 572,222
11/18/2015 26.94 27.642 26.53 26.7 399,635
11/17/2015 27.42 27.91 26.7 26.81 281,532
11/16/2015 25.88 27.65 25.88 27.55 655,249
11/13/2015 25.65 26.09 25.18 25.87 564,248
11/12/2015 26.85 27.02 25.35 25.67 698,223
11/11/2015 28.01 28.01 27 27.37 425,436
11/10/2015 27.44 28.13 27.305 27.83 496,225
11/09/2015 27.62 27.9224 27.2301 27.7 385,326
11/06/2015 27.51 27.97 26.85 27.55 291,382
11/05/2015 27.89 28.21 27.29 27.85 463,354
11/04/2015 28.34 29.13 27.23 27.61 514,169
11/03/2015 29.05 29.74 28.76 29.22 480,939
11/02/2015 28.36 29.0275 27.78 28.9 400,462
10/30/2015 28.48 29.4 27.8 28.73 353,758
10/29/2015 27.15 28.41 27.01 28.4 333,860
10/28/2015 26.08 27.51 25.85 27.47 344,860
10/27/2015 26.13 26.196 24.9601 25.84 445,144
10/26/2015 27.42 27.87 26.26 26.41 402,686
10/23/2015 27.54 28.32 27.135 27.54 326,178
10/22/2015 28.5 28.5 27.18 27.6 352,578
10/21/2015 28.47 29.085 27.96 28.43 367,279
10/20/2015 28.4 29.24 28.34 28.92 480,824
10/19/2015 28.51 28.724 27.93 28.5 226,348
10/16/2015 28.86 28.91 28.01 28.88 281,785
10/15/2015 27.69 28.84 27.62 28.56 566,505
10/14/2015 27.87 28.28 27.55 27.79 407,682
10/13/2015 28.64 28.95 27.88 27.9 294,075
10/12/2015 29.26 29.2799 28.35 28.99 676,541
10/09/2015 29.94 30 29.27 29.36 575,631
10/08/2015 29.2 29.8299 28.48 29.65 435,485
10/07/2015 28.86 29.74 28.8379 29.38 698,828
10/06/2015 27.61 28.97 27.1 28.4 839,090
10/05/2015 26.24 27.64 26.16 27.6 656,662
10/02/2015 25.56 26.25 25.11 25.86 635,502
10/01/2015 24.43 26.07 24.24 25.82 1,077,566
09/30/2015 22.4 24.68 22.38 24.18 994,545
09/29/2015 22.98 23.6 22.04 22.05 902,698
09/28/2015 24.42 24.42 22.96 22.98 971,704
09/25/2015 25.19 25.87 24.28 24.5 897,574
09/24/2015 25.66 25.71 24.27 25.03 987,585
09/23/2015 27.69 27.705 25.69 25.73 570,546
09/22/2015 27.78 28.41 27.42 27.66 709,201
09/21/2015 27.79 28.27 27.7 28.04 662,044
09/18/2015 28.44 28.5 27.58 27.68 1,553,770
09/17/2015 29 29.056 28.415 28.66 1,008,846
09/16/2015 28.98 29.71 28.54 28.68 588,097
09/15/2015 28.57 28.99 28.471 28.68 590,170
09/14/2015 28.83 29.11 28.47 28.59 433,138
09/11/2015 29.66 29.99 28.56 28.83 700,831
09/10/2015 30.14 30.69 29.66 30.2 464,505
09/09/2015 31.27 32.5 29.83 30.26 1,800,319
09/08/2015 27.63 28.65 27.4564 28.4 1,324,189
09/04/2015 27.62 28.24 27.36 27.4 334,864
09/03/2015 27.74 28.53 27.592 27.87 274,533
09/02/2015 27.4 27.84 26.8 27.56 631,914
09/01/2015 27.78 27.97 26.85 27.02 563,482
08/31/2015 27.95 29.16 27.22 28.2 684,736
08/28/2015 27.13 28.85 26.8 28.07 394,554
08/27/2015 26.07 27.63 26.015 27.41 504,522
08/26/2015 25.96 25.96 24.6901 25.78 710,104
08/25/2015 26.43 26.66 25.45 25.52 597,463
08/24/2015 25.63 26.44 24.88 25.26 930,474
08/21/2015 27.17 27.57 26 26.76 797,663
08/20/2015 28.7 29.55 27.26 27.35 695,447
08/19/2015 29.98 30.9999 29.01 29.02 814,346
08/18/2015 30.83 30.83 29.895 30.09 452,185
08/17/2015 30.04 31.08 30.01 30.9 608,266
08/14/2015 30.3 30.503 29.75 30.15 426,164
08/13/2015 29.78 30.21 29.41 29.93 533,870
08/12/2015 29.87 31.12 29.685 30.08 683,289
08/11/2015 29.13 31.54 29.13 30.01 1,465,865
08/10/2015 27.39 30.03 27.36 29.49 1,126,040
08/07/2015 26.6 28.8 26.6 27.4 943,184
08/06/2015 27.5 28.24 25.4301 26.85 919,137
08/05/2015 28.99 29.879 27.32 27.49 909,482
08/04/2015 29.79 30.12 29.52 29.6 455,815
08/03/2015 31.52 32 29.38 29.6 984,460
07/31/2015 30.46 31.26 30.44 31.2 616,141
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
*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?