|
|
Closing price on 5/29/2026
|
|
| Open |
25.85 |
| High |
26.00 |
| Low |
25.50 |
| Volume |
3,258,300 |
| Split-adjusted Price |
25.90 |
There is no data on 5/31/2026. Display data on 5/29/2026 instead.
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
+0.05 / +0.19%
|
25.85
|
26.00
|
25.50
|
25.90
|
25.76
|
25.90
|
3,258,300
|
|
|
5/28/2026
|
-0.30 / -1.15%
|
26.10
|
26.25
|
25.80
|
25.85
|
25.98
|
25.85
|
2,204,900
|
|
|
5/27/2026
|
-0.05 / -0.19%
|
26.30
|
26.45
|
26.10
|
26.15
|
26.23
|
26.15
|
1,298,400
|
|
|
5/26/2026
|
+0.10 / +0.38%
|
26.00
|
26.30
|
26.00
|
26.20
|
26.10
|
26.20
|
1,744,700
|
|
|
5/25/2026
|
-0.35 / -1.32%
|
26.25
|
26.40
|
25.85
|
26.10
|
26.04
|
26.10
|
3,101,200
|
|
|
5/22/2026
|
+0.15 / +0.57%
|
26.70
|
26.95
|
26.35
|
26.45
|
26.60
|
26.45
|
2,609,600
|
|
|
5/21/2026
|
-0.55 / -2.05%
|
26.85
|
27.00
|
26.10
|
26.30
|
26.45
|
26.30
|
2,414,100
|
|
|
5/20/2026
|
-0.10 / -0.37%
|
26.80
|
27.10
|
25.60
|
26.85
|
26.40
|
26.85
|
5,026,300
|
|
|
5/19/2026
|
-1.20 / -4.26%
|
28.35
|
28.35
|
26.70
|
26.95
|
27.39
|
26.95
|
4,795,200
|
|
|
5/18/2026
|
+1.15 / +4.26%
|
27.15
|
28.45
|
27.10
|
28.15
|
27.98
|
28.15
|
9,223,600
|
|
|
5/15/2026
|
+0.10 / +0.37%
|
26.95
|
27.20
|
26.55
|
27.00
|
26.83
|
27.00
|
3,328,400
|
|
|
5/14/2026
|
-0.40 / -1.47%
|
27.30
|
27.60
|
26.80
|
26.90
|
27.09
|
26.90
|
3,022,800
|
|
|
5/13/2026
|
+0.65 / +2.44%
|
26.70
|
27.80
|
26.35
|
27.30
|
27.25
|
27.30
|
6,692,400
|
|
|
5/12/2026
|
+0.25 / +0.95%
|
26.70
|
26.75
|
26.20
|
26.65
|
26.55
|
26.65
|
3,465,100
|
|
|
5/11/2026
|
+0.55 / +2.13%
|
26.00
|
26.55
|
25.85
|
26.40
|
26.19
|
26.40
|
3,170,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|