Quantcast

Historical Stock Prices

DCP 
$29.96
*  
0.02
0.07%
Get DCP Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading DCP now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 29.88 30.24 29.59 29.96 379,258
07/18/2019 30.57 30.8 29.81 29.94 531,656
07/17/2019 30.86 30.94 29.96 30.69 796,665
07/16/2019 31.28 31.425 30.77 30.86 928,371
07/15/2019 31.47 31.49 30.93 31.15 391,208
07/12/2019 31.31 31.45 31.15 31.45 278,591
07/11/2019 31.28 31.41 30.92 31.32 485,142
07/10/2019 30.75 31.19 30.7266 31.14 286,589
07/09/2019 30.47 30.64 30.315 30.58 307,837
07/08/2019 30.7 30.72 30.305 30.53 489,749
07/05/2019 30.31 30.81 30.21 30.63 369,777
07/03/2019 29.59 30.42 29.55 30.41 131,791
07/02/2019 29.83 30.07 29.42 29.53 491,155
07/01/2019 29.62 30.11 29.47 29.87 1,082,185
06/28/2019 28.82 29.3 28.7 29.3 431,137
06/27/2019 28.92 28.95 28.65 28.8 428,553
06/26/2019 28.77 29.25 28.77 28.85 923,243
06/25/2019 28.77 28.875 28.42 28.6 665,381
06/24/2019 28.96 29.1 28.58 28.82 1,005,466
06/21/2019 28.96 29.27 28.78 28.83 1,207,025
06/20/2019 29.22 29.44 28.86 28.97 982,009
06/19/2019 28.96 29.08 28.68 28.83 595,105
06/18/2019 28.8 29.26 28.6 29 1,129,841
06/17/2019 28.62 29.1 28.42 28.8 578,554
06/14/2019 29.68 29.68 28.44 28.78 836,482
06/13/2019 29.72 29.88 29.43 29.58 480,554
06/12/2019 29.8 30.02 29.26 29.43 508,598
06/11/2019 29.88 30.58 29.77 30.02 412,274
06/10/2019 29.93 30.18 29.39 29.79 523,560
06/07/2019 30.21 30.52 29.74 29.8 763,424
06/06/2019 30.59 30.87 30.16 30.21 462,514
06/05/2019 30.93 30.93 30.42 30.59 378,041
06/04/2019 30.54 31.0914 30.28 30.85 337,906
06/03/2019 30.66 30.8 30.14 30.31 296,019
05/31/2019 30.72 31.64 30.39 30.42 497,929
05/30/2019 31.82 31.82 31.03 31.07 352,125
05/29/2019 31.19 31.66 30.665 31.46 358,797
05/28/2019 31.69 31.86 31.36 31.44 517,884
05/24/2019 32.11 32.17 31.37 31.62 519,823
05/23/2019 32.21 32.3 31.03 31.78 589,879
05/22/2019 32.77 32.816 32.55 32.66 353,334
05/21/2019 32.71 33.01 32.58 32.89 358,853
05/20/2019 33.15 33.25 32.41 32.68 455,857
05/17/2019 32.97 33.45 32.88 33.2 764,975
05/16/2019 32.59 33.145 32.44 33.11 349,840
05/15/2019 32 32.49 31.815 32.37 298,674
05/14/2019 32.42 32.49 31.7 32 400,155
05/13/2019 32.04 32.49 31.83 32.13 1,022,655
05/10/2019 30.91 32.33 30.605 32.26 900,249
05/09/2019 31.33 31.5 30.37 30.62 346,901
05/08/2019 31.25 31.9 31.12 31.19 484,436
05/07/2019 30.69 31.62 30.69 31.58 1,201,644
05/06/2019 30.43 30.82 30.15 30.37 423,647
05/03/2019 30.01 30.82 29.96 30.79 370,685
05/02/2019 30.65 30.72 29.74 29.89 783,051
05/01/2019 31.21 31.85 31.17 31.54 950,996
04/30/2019 31.74 31.81 30.96 31.1 517,448
04/29/2019 31.65 31.825 31.25 31.53 307,856
04/26/2019 31.56 31.65 31.14 31.49 309,098
04/25/2019 31.73 31.88 31.45 31.56 132,065
04/24/2019 31.91 32.06 31.48 31.68 454,137
04/23/2019 32.11 32.41 31.87 31.87 516,975
04/22/2019 31.74 32.4478 31.35 32.12 684,938
*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?



Smart Portfolio