|
|
Closing price on 8/4/2022
|
|
| Open |
48.50 |
| High |
48.85 |
| Low |
47.40 |
| Volume |
2,255,000 |
| Split-adjusted Price |
36.32 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
-0.85 / -1.76%
|
48.50
|
48.85
|
47.40
|
47.50
|
47.85
|
36.32
|
2,255,000
|
|
|
8/3/2022
|
+1.85 / +3.98%
|
45.85
|
48.50
|
45.65
|
48.35
|
47.10
|
36.97
|
4,645,000
|
|
|
8/2/2022
|
+1.05 / +2.31%
|
45.95
|
46.90
|
45.45
|
46.50
|
46.44
|
35.56
|
1,840,500
|
|
|
8/1/2022
|
+0.85 / +1.91%
|
45.70
|
45.70
|
44.85
|
45.45
|
45.26
|
34.75
|
1,905,100
|
|
|
7/29/2022
|
-2.35 / -5.01%
|
47.00
|
47.25
|
44.55
|
44.60
|
45.47
|
34.10
|
5,257,900
|
|
|
7/28/2022
|
+0.55 / +1.19%
|
47.00
|
47.20
|
46.50
|
46.95
|
46.91
|
35.90
|
2,883,800
|
|
|
7/27/2022
|
+1.35 / +3.00%
|
45.05
|
46.40
|
45.05
|
46.40
|
45.79
|
35.48
|
1,106,400
|
|
|
7/26/2022
|
+1.05 / +2.39%
|
44.60
|
46.00
|
44.05
|
45.05
|
45.06
|
34.45
|
1,691,200
|
|
|
7/25/2022
|
-2.00 / -4.35%
|
43.80
|
45.50
|
43.80
|
44.00
|
44.54
|
33.64
|
2,741,600
|
|
|
7/22/2022
|
-2.00 / -4.17%
|
48.20
|
48.80
|
46.00
|
46.00
|
47.17
|
35.17
|
2,875,000
|
|
|
7/21/2022
|
-0.50 / -1.03%
|
48.00
|
49.50
|
47.60
|
48.00
|
48.81
|
36.70
|
2,665,200
|
|
|
7/20/2022
|
+1.80 / +3.85%
|
47.40
|
48.50
|
46.90
|
48.50
|
47.63
|
37.09
|
2,350,700
|
|
|
7/19/2022
|
-0.10 / -0.20%
|
50.80
|
51.40
|
49.90
|
50.70
|
50.62
|
35.71
|
4,850,800
|
|
|
7/18/2022
|
+0.40 / +0.79%
|
51.30
|
51.30
|
50.40
|
50.80
|
50.91
|
35.78
|
4,095,600
|
|
|
7/15/2022
|
-0.10 / -0.20%
|
51.20
|
51.30
|
49.70
|
50.40
|
50.38
|
35.50
|
2,921,400
|
|
|
7/14/2022
|
+3.05 / +6.43%
|
47.20
|
50.60
|
47.00
|
50.50
|
49.22
|
35.57
|
3,278,500
|
|
|
7/13/2022
|
-0.05 / -0.11%
|
47.60
|
48.15
|
47.20
|
47.45
|
47.77
|
33.42
|
2,680,300
|
|
|
7/12/2022
|
+1.15 / +2.48%
|
46.35
|
47.50
|
46.15
|
47.50
|
46.84
|
33.46
|
1,989,800
|
|
|
7/11/2022
|
-0.05 / -0.11%
|
46.50
|
47.35
|
46.15
|
46.35
|
46.77
|
32.65
|
3,002,100
|
|
|
7/8/2022
|
+2.40 / +5.45%
|
45.50
|
46.60
|
45.50
|
46.40
|
46.14
|
32.68
|
3,270,600
|
|
|
7/7/2022
|
+0.80 / +1.85%
|
43.45
|
44.90
|
42.65
|
44.00
|
43.87
|
30.99
|
3,230,200
|
|
|
7/6/2022
|
-3.15 / -6.80%
|
45.00
|
46.10
|
43.20
|
43.20
|
44.47
|
30.43
|
3,471,200
|
|
|
7/5/2022
|
-3.45 / -6.93%
|
49.70
|
49.80
|
46.35
|
46.35
|
47.33
|
32.65
|
4,605,700
|
|
|
7/4/2022
|
+0.35 / +0.71%
|
50.00
|
50.70
|
49.00
|
49.80
|
49.70
|
35.08
|
1,946,500
|
|
|
7/1/2022
|
-1.55 / -3.04%
|
49.80
|
51.00
|
47.90
|
49.45
|
49.31
|
34.83
|
2,483,000
|
|
|
6/30/2022
|
+1.00 / +2.00%
|
50.60
|
51.80
|
50.30
|
51.00
|
51.12
|
35.92
|
2,908,900
|
|
|
6/29/2022
|
+1.10 / +2.25%
|
49.80
|
51.00
|
47.00
|
50.00
|
48.63
|
35.22
|
3,255,800
|
|
|
6/28/2022
|
-0.25 / -0.51%
|
48.20
|
50.90
|
46.50
|
48.90
|
48.56
|
34.44
|
5,652,200
|
|
|
6/27/2022
|
-3.65 / -6.91%
|
53.70
|
54.10
|
49.15
|
49.15
|
51.98
|
34.62
|
4,299,900
|
|
|
6/24/2022
|
-0.20 / -0.38%
|
54.00
|
54.70
|
52.50
|
52.80
|
53.60
|
37.19
|
1,542,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|