|
|
Closing price on 12/21/2021
|
|
| Open |
50.90 |
| High |
53.90 |
| Low |
50.50 |
| Volume |
12,385,600 |
| Split-adjusted Price |
38.51 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2021
|
+3.50 / +6.94%
|
50.90
|
53.90
|
50.50
|
53.90
|
52.93
|
38.51
|
12,385,600
|
|
|
12/20/2021
|
+0.50 / +1.00%
|
50.20
|
51.20
|
49.50
|
50.40
|
50.34
|
36.01
|
3,200,700
|
|
|
12/17/2021
|
+0.10 / +0.20%
|
49.55
|
50.90
|
48.90
|
49.90
|
49.70
|
35.66
|
6,057,700
|
|
|
12/16/2021
|
-1.20 / -2.35%
|
51.40
|
51.40
|
49.45
|
49.80
|
50.05
|
35.58
|
4,110,600
|
|
|
12/15/2021
|
+0.50 / +0.99%
|
51.40
|
51.80
|
50.50
|
51.00
|
51.17
|
36.44
|
4,622,800
|
|
|
12/14/2021
|
+0.50 / +1.00%
|
49.80
|
52.10
|
49.15
|
50.50
|
50.75
|
36.08
|
5,880,100
|
|
|
12/13/2021
|
-0.50 / -0.99%
|
51.40
|
51.40
|
49.60
|
50.00
|
50.17
|
35.73
|
2,675,500
|
|
|
12/10/2021
|
+1.50 / +3.06%
|
49.00
|
51.50
|
48.90
|
50.50
|
50.33
|
36.08
|
5,532,400
|
|
|
12/9/2021
|
+1.20 / +2.51%
|
47.70
|
49.00
|
47.40
|
49.00
|
48.21
|
35.01
|
2,252,900
|
|
|
12/8/2021
|
+0.50 / +1.06%
|
47.80
|
48.50
|
47.25
|
47.80
|
47.92
|
34.15
|
2,391,200
|
|
|
12/7/2021
|
+2.05 / +4.53%
|
46.10
|
47.30
|
45.10
|
47.30
|
46.09
|
33.80
|
3,217,500
|
|
|
12/6/2021
|
-2.55 / -5.33%
|
47.30
|
47.80
|
44.50
|
45.25
|
46.26
|
32.33
|
6,583,900
|
|
|
12/3/2021
|
-1.95 / -3.92%
|
50.10
|
50.50
|
47.50
|
47.80
|
48.70
|
34.15
|
6,888,700
|
|
|
12/2/2021
|
-2.45 / -4.69%
|
52.30
|
53.30
|
49.75
|
49.75
|
51.27
|
35.55
|
6,238,500
|
|
|
12/1/2021
|
+1.80 / +3.57%
|
50.40
|
52.80
|
50.40
|
52.20
|
51.95
|
37.30
|
5,896,500
|
|
|
11/30/2021
|
+1.50 / +3.07%
|
49.00
|
51.30
|
49.00
|
50.40
|
50.20
|
36.01
|
6,417,800
|
|
|
11/29/2021
|
-1.40 / -2.78%
|
49.50
|
49.90
|
48.60
|
48.90
|
49.31
|
34.94
|
2,881,800
|
|
|
11/26/2021
|
+1.30 / +2.65%
|
49.80
|
51.00
|
49.00
|
50.30
|
49.93
|
35.94
|
5,956,200
|
|
|
11/25/2021
|
+0.50 / +1.03%
|
48.70
|
49.80
|
48.30
|
49.00
|
49.03
|
35.01
|
3,613,900
|
|
|
11/24/2021
|
-0.80 / -1.62%
|
49.30
|
49.60
|
48.05
|
48.50
|
48.80
|
34.66
|
3,671,700
|
|
|
11/23/2021
|
+2.80 / +6.02%
|
46.50
|
49.30
|
46.15
|
49.30
|
48.00
|
35.23
|
4,240,900
|
|
|
11/22/2021
|
+0.50 / +1.09%
|
46.60
|
47.50
|
45.70
|
46.50
|
46.67
|
33.23
|
3,881,610
|
|
|
11/19/2021
|
-2.60 / -5.35%
|
48.00
|
49.90
|
45.20
|
46.00
|
47.40
|
32.87
|
9,735,100
|
|
|
11/18/2021
|
-2.90 / -5.63%
|
51.00
|
51.50
|
47.90
|
48.60
|
49.46
|
34.73
|
16,065,100
|
|
|
11/17/2021
|
-1.00 / -1.90%
|
52.70
|
52.80
|
51.50
|
51.50
|
51.95
|
36.80
|
4,191,300
|
|
|
11/16/2021
|
-0.10 / -0.19%
|
53.00
|
53.90
|
51.80
|
52.50
|
52.96
|
37.51
|
4,700,500
|
|
|
11/15/2021
|
0.00 / 0.00%
|
52.80
|
54.00
|
51.10
|
52.60
|
52.18
|
37.58
|
6,888,100
|
|
|
11/12/2021
|
-0.20 / -0.38%
|
52.90
|
53.40
|
52.00
|
52.60
|
52.68
|
37.58
|
3,720,100
|
|
|
11/11/2021
|
-1.20 / -2.22%
|
54.00
|
54.60
|
52.60
|
52.80
|
53.52
|
37.73
|
5,440,400
|
|
|
11/10/2021
|
+1.70 / +3.25%
|
52.50
|
54.20
|
52.30
|
54.00
|
53.39
|
38.59
|
5,595,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|