|
Closing price on 12/6/2022
|
|
Open |
40.70 |
High |
43.90 |
Low |
39.75 |
Volume |
4,478,500 |
Split-adjusted Price |
35.50 |
|
|
DPM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2022
|
+1.25 / +3.05%
|
40.70
|
43.90
|
39.75
|
42.30
|
42.61
|
35.50
|
4,478,500
|
|
12/5/2022
|
-0.25 / -0.61%
|
41.50
|
43.00
|
40.55
|
41.05
|
41.07
|
34.45
|
2,217,600
|
|
12/2/2022
|
+2.00 / +5.09%
|
39.00
|
41.70
|
38.10
|
41.30
|
39.75
|
34.66
|
3,175,800
|
|
12/1/2022
|
-1.60 / -3.91%
|
41.20
|
41.35
|
38.95
|
39.30
|
40.28
|
32.98
|
3,348,800
|
|
11/30/2022
|
+0.40 / +0.99%
|
41.30
|
41.30
|
40.00
|
40.90
|
40.68
|
34.32
|
1,836,500
|
|
11/29/2022
|
+1.45 / +3.71%
|
39.50
|
40.80
|
38.65
|
40.50
|
39.57
|
33.99
|
2,441,500
|
|
11/28/2022
|
+1.45 / +3.86%
|
38.40
|
39.60
|
37.90
|
39.05
|
38.99
|
32.77
|
2,434,300
|
|
11/25/2022
|
+1.10 / +3.01%
|
37.00
|
37.60
|
36.65
|
37.60
|
37.00
|
31.55
|
1,454,900
|
|
11/24/2022
|
+0.25 / +0.69%
|
36.00
|
36.55
|
35.60
|
36.50
|
36.12
|
30.63
|
1,180,900
|
|
11/23/2022
|
+0.25 / +0.69%
|
36.00
|
36.85
|
35.40
|
36.25
|
36.01
|
30.42
|
1,259,800
|
|
11/22/2022
|
0.00 / 0.00%
|
35.60
|
37.30
|
35.10
|
36.00
|
36.41
|
30.21
|
2,292,200
|
|
11/21/2022
|
-1.00 / -2.70%
|
37.10
|
37.55
|
35.50
|
36.00
|
36.51
|
30.21
|
1,670,700
|
|
11/18/2022
|
-0.70 / -1.86%
|
37.75
|
37.80
|
35.10
|
37.00
|
36.19
|
31.05
|
2,901,700
|
|
11/17/2022
|
+0.75 / +2.03%
|
37.90
|
39.20
|
37.35
|
37.70
|
38.04
|
31.64
|
1,390,300
|
|
11/16/2022
|
+2.40 / +6.95%
|
32.15
|
36.95
|
32.15
|
36.95
|
33.80
|
31.01
|
5,456,400
|
|
11/15/2022
|
-2.55 / -6.87%
|
35.10
|
35.20
|
34.55
|
34.55
|
34.62
|
28.99
|
1,025,700
|
|
11/14/2022
|
-2.70 / -6.78%
|
38.00
|
39.00
|
37.05
|
37.10
|
37.38
|
31.13
|
4,640,600
|
|
11/11/2022
|
+0.70 / +1.79%
|
40.50
|
40.70
|
39.60
|
39.80
|
40.06
|
33.40
|
2,263,300
|
|
11/10/2022
|
-2.90 / -6.90%
|
42.00
|
42.00
|
39.10
|
39.10
|
40.04
|
32.81
|
3,946,100
|
|
11/9/2022
|
+0.35 / +0.84%
|
42.50
|
43.00
|
41.90
|
42.00
|
42.46
|
35.25
|
2,386,700
|
|
11/8/2022
|
+0.75 / +1.83%
|
41.30
|
41.90
|
40.65
|
41.65
|
41.22
|
34.95
|
1,293,300
|
|
11/7/2022
|
0.00 / 0.00%
|
41.10
|
41.85
|
40.70
|
40.90
|
41.22
|
34.32
|
1,925,200
|
|
11/4/2022
|
-1.10 / -2.62%
|
41.80
|
42.50
|
40.45
|
40.90
|
41.09
|
34.32
|
1,774,600
|
|
11/3/2022
|
+0.75 / +1.82%
|
41.00
|
42.55
|
41.00
|
42.00
|
42.01
|
35.25
|
1,772,400
|
|
11/2/2022
|
-2.40 / -5.50%
|
44.00
|
44.00
|
40.70
|
41.25
|
41.81
|
34.62
|
4,504,300
|
|
11/1/2022
|
+0.35 / +0.81%
|
44.00
|
44.85
|
43.65
|
43.65
|
44.28
|
36.63
|
1,665,000
|
|
10/31/2022
|
-1.20 / -2.70%
|
44.50
|
44.80
|
42.55
|
43.30
|
43.90
|
36.34
|
3,084,600
|
|
10/28/2022
|
-1.50 / -3.26%
|
46.70
|
46.70
|
44.50
|
44.50
|
45.68
|
37.34
|
2,606,200
|
|
10/27/2022
|
+1.50 / +3.37%
|
44.50
|
46.00
|
43.80
|
46.00
|
45.12
|
38.60
|
3,818,400
|
|
10/26/2022
|
-0.40 / -0.89%
|
45.50
|
45.50
|
43.60
|
44.50
|
44.38
|
37.34
|
1,225,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|