DCP Midstream LP Common Units のデータ

DCP Midstream LP Common Units の基本情報

名前 DCP Midstream LP Common Units
ティッカー DCP
国 United States
上場年 nan
セクター Public Utilities

DCP Midstream LP Common Units の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.4 21.42 21.74 22.17 1258800.0 22.17
2021-02-12 21.46 20.65 20.71 21.17 1581700.0 21.17
2021-02-11 21.61 20.15 20.17 20.86 2393000.0 20.86
2021-02-10 21.11 20.51 20.81 20.92 2175200.0 20.92
2021-02-09 20.98 20.25 20.75 20.68 991400.0 20.68
2021-02-08 21.26 20.64 20.98 20.99 1082000.0 20.99
2021-02-05 21.44 20.67 21.4 20.96 1177400.0 20.96
2021-02-04 21.36 20.74 20.85 21.1 1709600.0 21.1
2021-02-03 21.48 20.97 21.05 21.27 1660300.0 20.88
2021-02-02 21.64 20.33 20.8 20.79 1259500.0 20.41
2021-02-01 20.85 20.0 20.54 20.38 2336200.0 20.01
2021-01-29 20.37 19.66 19.85 20.0 1225600.0 19.63
2021-01-28 20.4 19.37 19.5 19.87 1299600.0 19.51
2021-01-27 20.4 19.01 19.24 19.28 1369700.0 18.93
2021-01-26 20.9 19.43 20.16 19.77 933300.0 19.41
2021-01-25 20.24 19.15 20.04 19.93 796300.0 19.56
2021-01-22 20.54 19.73 19.93 20.03 784800.0 19.66
2021-01-21 22.56 20.43 22.56 20.53 1029900.0 20.15
2021-01-20 23.15 21.69 23.05 22.42 1027800.0 22.01
2021-01-19 24.23 22.27 23.91 22.57 1578500.0 22.16
2021-01-15 24.2 22.51 23.22 23.46 876700.0 23.03
2021-01-14 24.42 23.15 23.25 23.77 626500.0 23.33
2021-01-13 23.8 22.66 22.66 23.2 783000.0 22.77
2021-01-12 22.8 21.34 21.43 22.61 1031200.0 22.2
2021-01-11 20.58 19.39 19.5 20.38 688100.0 20.01
2021-01-08 21.09 19.77 20.76 19.97 499000.0 19.6
2021-01-07 22.11 20.67 21.96 20.67 980100.0 20.29
2021-01-06 22.11 19.68 20.05 21.8 1668000.0 21.4
2021-01-05 20.15 18.59 18.74 19.8 1442500.0 19.44
2021-01-04 19.29 18.37 18.87 18.56 840400.0 18.22
2020-12-31 18.74 18.05 18.39 18.52 788800.0 18.18
2020-12-30 19.2 18.4 18.9 18.44 644300.0 18.1
2020-12-29 19.65 18.77 19.24 18.81 519900.0 18.47
2020-12-28 19.78 18.84 19.02 19.19 1401900.0 18.84
2020-12-24 18.88 18.14 18.66 18.84 168900.0 18.49
2020-12-23 19.0 18.31 18.82 18.71 561000.0 18.37
2020-12-22 19.23 18.36 18.85 18.52 372100.0 18.18
2020-12-21 19.25 17.75 18.35 19.01 838300.0 18.66
2020-12-18 19.6 18.93 19.2 19.14 1891600.0 18.79
2020-12-17 19.98 19.2 19.94 19.29 828200.0 18.94
2020-12-16 20.4 19.61 20.4 19.84 751800.0 19.48
2020-12-15 20.41 19.27 19.94 20.17 1166300.0 19.8
2020-12-14 21.1 19.13 20.98 19.65 1502800.0 19.29
2020-12-11 21.02 20.46 20.88 20.69 1033900.0 20.31
2020-12-10 21.42 20.0 20.07 20.96 1096000.0 20.58
2020-12-09 21.35 19.44 20.92 19.95 2229000.0 19.58
2020-12-08 21.08 20.0 20.0 20.3 1022200.0 19.93
2020-12-07 20.39 19.38 20.05 20.12 1063700.0 19.75
2020-12-04 20.47 18.8 18.84 20.31 1411600.0 19.94
2020-12-03 19.03 17.67 17.91 18.63 1240600.0 18.29
2020-12-02 18.19 16.38 16.49 17.69 1291700.0 17.37
2020-12-01 16.97 16.3 16.7 16.38 828200.0 16.08
2020-11-30 17.37 15.9 16.92 16.15 1523700.0 15.85
2020-11-27 17.4 16.47 17.25 16.83 548400.0 16.52
2020-11-25 17.48 16.17 17.0 17.19 885500.0 16.87
2020-11-24 18.13 16.22 16.57 17.07 1787900.0 16.76
2020-11-23 16.51 15.87 16.06 16.06 1164400.0 15.77
2020-11-20 16.51 15.76 16.14 15.81 758600.0 15.52
2020-11-19 16.48 15.69 16.05 16.36 1556000.0 16.06
2020-11-18 16.46 15.73 16.25 16.05 3399700.0 15.76
2020-11-17 16.14 15.01 15.76 16.09 1139400.0 15.79
2020-11-16 16.6 15.15 15.27 15.81 1303700.0 15.52
2020-11-13 15.08 14.58 14.75 14.86 695900.0 14.59
2020-11-12 14.85 13.85 14.02 14.37 419100.0 14.11
2020-11-11 14.97 13.89 14.95 14.38 952700.0 14.12
2020-11-10 15.31 14.29 14.88 14.67 723900.0 14.4
2020-11-09 15.29 14.1 14.12 14.71 2517900.0 14.44
2020-11-06 13.89 12.72 13.85 12.8 794200.0 12.57
2020-11-05 13.82 12.14 12.26 13.77 963500.0 13.52
2020-11-04 12.95 11.62 12.18 12.42 796800.0 12.19
2020-11-03 13.11 12.1 12.66 12.1 942500.0 11.88
2020-11-02 13.16 12.27 12.83 12.42 921000.0 12.19
2020-10-30 12.9 11.81 12.11 12.77 966500.0 12.54
2020-10-29 12.89 11.81 12.14 12.83 636700.0 12.59
2020-10-28 13.14 12.4 13.07 12.7 1237900.0 12.08
2020-10-27 14.08 13.31 13.99 13.52 581100.0 12.86
2020-10-26 14.55 13.49 14.32 13.98 1062700.0 13.3
2020-10-23 14.9 14.19 14.74 14.62 1189800.0 13.91
2020-10-22 14.75 13.9 13.92 14.65 882200.0 13.94
2020-10-21 14.22 13.65 13.73 13.94 729000.0 13.26
2020-10-20 13.95 13.11 13.18 13.65 537000.0 12.99
2020-10-19 13.52 12.97 13.24 12.97 759900.0 12.34
2020-10-16 13.46 12.75 13.15 13.06 769600.0 12.43
2020-10-15 13.22 12.3 12.63 13.13 1265600.0 12.49
2020-10-14 13.42 12.21 12.21 12.95 909700.0 12.32
2020-10-13 12.57 12.16 12.35 12.24 1761300.0 11.65
2020-10-12 12.71 12.32 12.65 12.47 690600.0 11.87
2020-10-09 12.82 12.31 12.78 12.7 783100.0 12.08
2020-10-08 12.88 11.99 12.19 12.74 734400.0 12.12
2020-10-07 12.14 11.79 12.03 12.01 308700.0 11.43
2020-10-06 12.55 11.62 12.15 11.81 913100.0 11.24
2020-10-05 11.99 11.26 11.3 11.98 414400.0 11.4
2020-10-02 11.33 10.43 10.48 11.21 503200.0 10.67
2020-10-01 11.41 10.59 11.34 10.88 863200.0 10.35
2020-09-30 12.21 11.13 11.46 11.17 1769400.0 10.63
2020-09-29 11.49 10.68 11.0 11.45 859100.0 10.89
2020-09-28 11.09 10.56 10.64 11.03 1317000.0 10.5
2020-09-25 10.52 9.95 10.08 10.4 890200.0 9.9
2020-09-24 10.48 9.62 9.95 10.2 968700.0 9.71
2020-09-23 10.88 9.95 10.57 9.97 1191200.0 9.49
2020-09-22 10.92 10.36 10.52 10.52 714400.0 10.01
2020-09-21 10.6 10.22 10.5 10.49 994800.0 9.98
2020-09-18 11.08 10.59 10.9 10.77 1599300.0 10.25
2020-09-17 11.29 10.54 10.93 10.87 1463800.0 10.34
2020-09-16 11.62 10.6 10.66 11.28 1264900.0 10.73
2020-09-15 11.13 10.57 10.82 10.62 1386000.0 10.11
2020-09-14 11.04 10.56 10.72 10.83 1154000.0 10.3
2020-09-11 11.3 10.38 11.11 10.75 1335500.0 10.23
2020-09-10 12.5 10.91 12.5 11.07 2295700.0 10.53
2020-09-09 12.59 11.64 12.0 12.38 1123900.0 11.78
2020-09-08 12.39 11.59 12.23 11.89 667500.0 11.31
2020-09-04 12.8 12.26 12.69 12.59 812300.0 11.98
2020-09-03 13.02 12.54 12.68 12.6 1084100.0 11.99
2020-09-02 12.87 12.52 12.64 12.76 834300.0 12.14
2020-09-01 12.99 12.5 12.78 12.6 828300.0 11.99
2020-08-31 13.0 12.39 13.0 12.67 2572800.0 12.06
2020-08-28 13.23 12.53 13.23 13.15 818500.0 12.51
2020-08-27 13.05 12.35 12.78 12.95 848700.0 12.32
2020-08-26 13.53 12.63 13.5 12.74 1100000.0 12.12
2020-08-25 13.64 12.99 13.55 13.62 754100.0 12.96
2020-08-24 13.68 13.37 13.56 13.54 1037700.0 12.88
2020-08-21 13.71 13.34 13.49 13.54 902100.0 12.88
2020-08-20 13.71 12.94 13.25 13.65 1023400.0 12.99
2020-08-19 13.95 13.3 13.78 13.42 749900.0 12.77
2020-08-18 14.46 13.75 14.35 13.86 597300.0 13.19
2020-08-17 14.9 14.35 14.71 14.42 888100.0 13.72
2020-08-14 14.74 14.38 14.73 14.67 1217800.0 13.96
2020-08-13 15.38 14.33 15.35 14.57 848300.0 13.86
2020-08-12 15.35 14.34 14.42 15.34 2400800.0 14.6
2020-08-11 15.18 13.99 14.98 14.27 1091900.0 13.58
2020-08-10 14.89 14.05 14.05 14.68 1111600.0 13.97
2020-08-07 14.5 13.58 14.5 13.96 1326100.0 13.28
2020-08-06 14.92 13.72 14.35 14.44 2899900.0 13.74
2020-08-05 13.0 11.91 12.0 12.49 949000.0 11.88
2020-08-04 11.93 11.12 11.25 11.77 774000.0 11.2
2020-08-03 11.89 11.28 11.3 11.44 647600.0 10.89
2020-07-31 12.19 11.2 11.92 11.45 989300.0 10.89
2020-07-30 12.41 11.7 12.2 12.0 573700.0 11.42
2020-07-29 12.82 12.07 12.39 12.65 769500.0 11.67
2020-07-28 12.49 11.81 11.92 12.15 547400.0 11.2
2020-07-27 12.57 11.94 12.47 12.1 593000.0 11.16
2020-07-24 12.75 12.32 12.71 12.44 356700.0 11.47
2020-07-23 13.32 12.49 13.24 12.74 1189500.0 11.75
2020-07-22 13.5 12.71 13.12 13.42 643700.0 12.38
2020-07-21 13.5 12.59 12.66 13.46 900200.0 12.41
2020-07-20 12.66 11.84 11.94 12.48 2577400.0 11.51
2020-07-17 12.09 11.37 11.44 11.81 1134500.0 10.89
2020-07-16 11.86 10.93 11.56 11.4 1569600.0 10.51
2020-07-15 11.91 10.66 10.7 11.86 2015600.0 10.94
2020-07-14 10.59 9.93 10.2 10.55 886800.0 9.73
2020-07-13 10.65 10.1 10.26 10.33 1436200.0 9.53
2020-07-10 10.29 9.44 9.61 10.13 1493900.0 9.34
2020-07-09 10.4 9.49 10.16 9.75 1382100.0 8.99
2020-07-08 10.85 10.06 10.75 10.16 1278600.0 9.37
2020-07-07 11.15 10.01 10.08 10.73 739100.0 9.9
2020-07-06 10.79 9.91 10.73 10.35 1049800.0 9.54
2020-07-02 11.21 10.33 11.18 10.45 1757000.0 9.64
2020-07-01 11.6 10.55 11.32 10.93 1513000.0 10.08
2020-06-30 11.4 10.85 11.12 11.3 931500.0 10.42
2020-06-29 11.77 11.04 11.46 11.21 914100.0 10.34
2020-06-26 11.85 10.9 11.85 11.35 1071400.0 10.47
2020-06-25 12.11 11.37 11.61 11.96 1153700.0 11.03
2020-06-24 12.62 11.59 12.58 11.92 1522600.0 10.99
2020-06-23 13.81 12.85 13.34 12.85 1046300.0 11.85
2020-06-22 13.6 12.86 13.15 13.52 712900.0 12.47
2020-06-19 13.85 12.75 13.6 12.93 2223500.0 11.92
2020-06-18 13.88 12.57 13.15 12.89 1638700.0 11.89
2020-06-17 14.06 12.93 13.68 13.23 1244600.0 12.2
2020-06-16 14.16 13.43 13.77 13.52 2794900.0 12.47
2020-06-15 13.17 11.41 11.54 12.84 1937900.0 11.84
2020-06-12 13.07 12.02 12.91 12.31 1682600.0 11.35
2020-06-11 13.41 11.6 12.34 12.0 2619900.0 11.07
2020-06-10 14.75 13.69 14.27 14.61 1943800.0 13.47
2020-06-09 15.46 14.06 15.39 14.67 2242100.0 13.53
2020-06-08 16.24 14.71 15.0 16.22 2051800.0 14.96
2020-06-05 14.21 13.51 13.75 14.11 1645600.0 13.01
2020-06-04 12.8 12.03 12.2 12.77 939500.0 11.78
2020-06-03 12.51 11.76 11.87 12.39 1251600.0 11.43
2020-06-02 11.78 11.0 11.02 11.61 850200.0 10.71
2020-06-01 11.26 10.71 11.19 10.82 1071600.0 9.98
2020-05-29 11.48 10.83 11.17 11.0 2419300.0 10.14
2020-05-28 11.72 10.85 11.23 11.31 1444600.0 10.43
2020-05-27 11.26 10.11 10.81 11.22 1268200.0 10.35
2020-05-26 10.67 10.0 10.08 10.55 1095900.0 9.73
2020-05-22 9.65 9.03 9.56 9.65 757800.0 8.9
2020-05-21 9.9 9.21 9.81 9.53 1039800.0 8.79
2020-05-20 9.95 9.26 9.51 9.68 1716200.0 8.93
2020-05-19 9.65 8.73 9.2 9.16 1745700.0 8.45
2020-05-18 9.25 8.68 8.72 9.16 1886700.0 8.45
2020-05-15 8.19 7.66 8.0 8.04 1154800.0 7.41
2020-05-14 7.84 6.9 7.4 7.64 1098800.0 7.05
2020-05-13 8.4 7.5 8.4 7.52 1946400.0 6.93
2020-05-12 8.52 7.88 7.99 8.1 1673600.0 7.47
2020-05-11 7.95 7.59 7.91 7.79 1382100.0 7.18
2020-05-08 8.0 7.65 7.85 7.95 1581400.0 7.33
2020-05-07 8.56 7.2 7.82 7.65 3840200.0 7.05
2020-05-06 8.3 7.44 8.13 8.16 1535700.0 7.53
2020-05-05 8.9 8.1 8.75 8.32 1783300.0 7.67
2020-05-04 8.29 7.12 7.4 8.23 2935700.0 7.59
2020-05-01 9.05 7.65 8.7 7.85 2391200.0 7.24
2020-04-30 9.92 8.8 9.66 9.1 4927300.0 8.39
2020-04-29 10.11 8.51 8.65 10.03 4012000.0 8.89
2020-04-28 8.7 8.12 8.45 8.37 1446700.0 7.42
2020-04-27 8.4 7.88 8.21 8.31 2275500.0 7.37
2020-04-24 9.36 8.05 8.54 8.42 3363600.0 7.46
2020-04-23 8.53 7.02 7.25 8.53 3902300.0 7.56
2020-04-22 6.96 5.99 6.32 6.72 2899300.0 5.96
2020-04-21 6.0 5.51 5.76 5.99 3428900.0 5.31
2020-04-20 6.3 5.35 5.49 5.68 2912800.0 5.03
2020-04-17 6.18 5.68 5.9 6.1 3319400.0 5.41
2020-04-16 6.13 5.55 6.1 5.7 2230800.0 5.05
2020-04-15 6.54 5.63 6.3 5.96 3323600.0 5.28
2020-04-14 6.95 6.34 6.45 6.63 3461100.0 5.88
2020-04-13 6.8 6.02 6.71 6.29 3564400.0 5.57
2020-04-09 7.18 5.95 6.56 6.1 4425400.0 5.41
2020-04-08 6.24 5.56 5.6 6.12 3930300.0 5.42
2020-04-07 6.68 5.31 5.31 5.4 5240300.0 4.79
2020-04-06 5.55 4.64 4.91 4.99 3590200.0 4.42
2020-04-03 5.15 4.02 5.01 4.62 4544800.0 4.09
2020-04-02 5.0 4.05 4.12 4.57 4861400.0 4.05
2020-04-01 4.0 3.55 3.83 3.89 2809500.0 3.45
2020-03-31 4.19 3.53 3.66 4.07 5486100.0 3.61
2020-03-30 3.51 3.09 3.51 3.35 3430700.0 2.97
2020-03-27 4.19 3.39 4.12 3.49 3731000.0 3.09
2020-03-26 4.45 3.81 4.07 4.05 2948100.0 3.59
2020-03-25 4.5 3.81 4.3 4.03 3749900.0 3.57
2020-03-24 4.99 4.0 4.62 4.26 3785400.0 3.78
2020-03-23 5.17 4.0 4.69 4.2 5443700.0 3.72
2020-03-20 4.89 3.61 3.89 4.26 8840100.0 3.78
2020-03-19 4.21 2.81 3.1 3.34 7155200.0 2.96
2020-03-18 4.0 2.2 3.95 2.68 6227900.0 2.38
2020-03-17 6.02 4.11 5.74 4.22 3520800.0 3.74
2020-03-16 6.5 5.11 5.99 5.47 2801000.0 4.85
2020-03-13 7.11 6.01 6.79 6.49 3892500.0 5.75
2020-03-12 6.65 5.63 6.16 6.0 2544400.0 5.32
2020-03-11 7.85 6.54 6.87 6.92 4382800.0 6.13
2020-03-10 8.1 5.8 7.88 7.2 4979000.0 6.38
2020-03-09 9.06 6.38 9.06 6.38 6616700.0 5.65
2020-03-06 13.49 12.22 13.31 12.22 3027500.0 10.83
2020-03-05 14.51 13.7 14.5 13.79 1781500.0 12.22
2020-03-04 15.11 14.56 15.06 14.6 988600.0 12.94
2020-03-03 15.69 14.5 15.24 14.73 2195500.0 13.06
2020-03-02 15.86 14.92 15.85 15.24 2497300.0 13.51
2020-02-28 15.86 14.46 15.09 15.59 2284300.0 13.82
2020-02-27 16.22 14.86 15.96 15.41 2560900.0 13.66
2020-02-26 17.47 16.51 17.35 16.51 1891500.0 14.63
2020-02-25 18.69 17.36 18.65 17.4 1358600.0 15.42
2020-02-24 18.73 18.15 18.71 18.63 1769000.0 16.51
2020-02-21 19.4 18.76 19.32 19.15 1122100.0 16.97
2020-02-20 19.72 19.21 19.42 19.32 1441700.0 17.12
2020-02-19 20.11 19.42 19.97 19.44 1320600.0 17.23
2020-02-18 20.27 19.68 20.22 19.86 772000.0 17.6