|
|
Closing price on 5/8/2026
|
|
| Open |
26.00 |
| High |
26.20 |
| Low |
25.75 |
| Volume |
2,547,400 |
| Split-adjusted Price |
25.85 |
There is no data on 5/10/2026. Display data on 5/8/2026 instead.
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.15 / -0.58%
|
26.00
|
26.20
|
25.75
|
25.85
|
25.92
|
25.85
|
2,547,400
|
|
|
5/7/2026
|
-0.55 / -2.07%
|
26.55
|
26.70
|
25.95
|
26.00
|
26.29
|
26.00
|
3,729,200
|
|
|
5/6/2026
|
0.00 / 0.00%
|
26.65
|
26.65
|
26.40
|
26.55
|
26.57
|
26.55
|
2,049,100
|
|
|
5/5/2026
|
+0.50 / +1.92%
|
26.20
|
26.60
|
25.75
|
26.55
|
26.19
|
26.55
|
4,425,800
|
|
|
5/4/2026
|
-0.45 / -1.70%
|
26.30
|
26.95
|
26.05
|
26.05
|
26.39
|
26.05
|
3,474,600
|
|
|
4/29/2026
|
+0.85 / +3.31%
|
25.65
|
26.80
|
25.50
|
26.50
|
26.01
|
26.50
|
5,017,400
|
|
|
4/28/2026
|
-0.80 / -3.02%
|
26.55
|
26.95
|
25.50
|
25.65
|
25.92
|
25.65
|
5,514,300
|
|
|
4/24/2026
|
-0.55 / -2.04%
|
27.05
|
27.45
|
26.30
|
26.45
|
26.65
|
26.45
|
5,565,000
|
|
|
4/23/2026
|
-1.00 / -3.57%
|
28.10
|
28.25
|
26.65
|
27.00
|
27.37
|
27.00
|
6,983,300
|
|
|
4/22/2026
|
-0.20 / -0.71%
|
28.20
|
28.60
|
27.90
|
28.00
|
28.13
|
28.00
|
2,836,500
|
|
|
4/21/2026
|
-0.40 / -1.40%
|
28.70
|
28.75
|
28.20
|
28.20
|
28.47
|
28.20
|
3,078,500
|
|
|
4/20/2026
|
-0.30 / -1.04%
|
29.10
|
29.15
|
28.50
|
28.60
|
28.72
|
28.60
|
2,164,100
|
|
|
4/17/2026
|
+0.25 / +0.87%
|
28.65
|
29.45
|
28.50
|
28.90
|
29.04
|
28.90
|
5,571,000
|
|
|
4/16/2026
|
+0.30 / +1.06%
|
28.55
|
28.90
|
28.25
|
28.65
|
28.59
|
28.65
|
3,074,000
|
|
|
4/15/2026
|
-0.35 / -1.22%
|
28.80
|
29.00
|
28.30
|
28.35
|
28.56
|
28.35
|
4,242,400
|
|
|
4/14/2026
|
-0.60 / -2.05%
|
29.50
|
29.50
|
28.65
|
28.70
|
28.90
|
28.70
|
4,842,400
|
|
|
4/13/2026
|
+0.20 / +0.69%
|
29.30
|
29.70
|
29.30
|
29.30
|
29.48
|
29.30
|
3,874,500
|
|
|
4/10/2026
|
+0.60 / +2.11%
|
28.60
|
29.65
|
28.40
|
29.10
|
29.17
|
29.10
|
5,892,100
|
|
|
4/9/2026
|
-0.40 / -1.38%
|
28.75
|
29.45
|
28.40
|
28.50
|
28.74
|
28.50
|
3,240,000
|
|
|
4/8/2026
|
+0.95 / +3.40%
|
28.60
|
28.90
|
27.90
|
28.90
|
28.40
|
28.90
|
4,350,500
|
|
|
4/7/2026
|
+0.35 / +1.27%
|
28.05
|
28.55
|
27.75
|
27.95
|
28.10
|
27.95
|
3,635,800
|
|
|
4/6/2026
|
-1.20 / -4.17%
|
28.75
|
29.00
|
27.60
|
27.60
|
28.22
|
27.60
|
5,406,800
|
|
|
4/3/2026
|
-0.70 / -2.37%
|
29.55
|
29.65
|
28.80
|
28.80
|
29.04
|
28.80
|
3,194,800
|
|
|
4/2/2026
|
+0.60 / +2.08%
|
29.15
|
29.55
|
28.65
|
29.50
|
29.18
|
29.50
|
3,658,700
|
|
|
4/1/2026
|
-0.95 / -3.18%
|
30.00
|
30.05
|
28.80
|
28.90
|
29.25
|
28.90
|
8,083,700
|
|
|
3/31/2026
|
-1.00 / -3.24%
|
31.00
|
31.00
|
29.30
|
29.85
|
29.97
|
29.85
|
10,183,900
|
|
|
3/30/2026
|
+0.05 / +0.16%
|
30.95
|
31.70
|
30.80
|
30.85
|
31.09
|
30.85
|
7,216,500
|
|
|
3/27/2026
|
-0.30 / -0.96%
|
31.30
|
31.85
|
30.65
|
30.80
|
31.35
|
30.80
|
9,590,700
|
|
|
3/26/2026
|
+1.70 / +5.78%
|
29.40
|
31.20
|
28.50
|
31.10
|
30.05
|
31.10
|
12,313,800
|
|
|
3/25/2026
|
+0.60 / +2.08%
|
29.00
|
29.90
|
28.70
|
29.40
|
29.11
|
29.40
|
5,732,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|