|
|
Closing price on 3/23/2022
|
|
| Open |
67.00 |
| High |
69.50 |
| Low |
66.60 |
| Volume |
7,661,700 |
| Split-adjusted Price |
50.54 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
+3.00 / +4.55%
|
67.00
|
69.50
|
66.60
|
69.00
|
68.21
|
50.54
|
7,661,700
|
|
|
3/22/2022
|
+3.60 / +5.77%
|
62.50
|
66.00
|
62.20
|
66.00
|
64.26
|
48.34
|
8,379,700
|
|
|
3/21/2022
|
-0.10 / -0.16%
|
62.60
|
63.20
|
61.70
|
62.40
|
62.55
|
45.71
|
3,803,600
|
|
|
3/18/2022
|
+2.00 / +3.31%
|
61.00
|
63.30
|
60.00
|
62.50
|
61.92
|
45.78
|
6,687,600
|
|
|
3/17/2022
|
-2.60 / -4.12%
|
64.00
|
64.00
|
58.70
|
60.50
|
60.45
|
44.32
|
13,573,300
|
|
|
3/16/2022
|
+0.80 / +1.28%
|
63.10
|
64.50
|
62.50
|
63.10
|
63.52
|
46.22
|
3,156,800
|
|
|
3/15/2022
|
+0.50 / +0.81%
|
61.00
|
62.50
|
59.50
|
62.30
|
60.94
|
45.63
|
7,936,600
|
|
|
3/14/2022
|
-4.60 / -6.93%
|
66.50
|
67.60
|
61.80
|
61.80
|
64.24
|
45.27
|
10,672,000
|
|
|
3/11/2022
|
+2.50 / +3.91%
|
65.50
|
68.00
|
64.50
|
66.40
|
66.43
|
48.64
|
8,553,200
|
|
|
3/10/2022
|
-1.40 / -2.14%
|
63.80
|
65.90
|
62.70
|
63.90
|
64.21
|
46.81
|
6,601,400
|
|
|
3/9/2022
|
+3.30 / +5.32%
|
63.80
|
66.30
|
61.20
|
65.30
|
64.08
|
47.83
|
10,118,200
|
|
|
3/8/2022
|
-2.50 / -3.88%
|
64.60
|
66.50
|
61.00
|
62.00
|
63.97
|
45.41
|
11,062,100
|
|
|
3/7/2022
|
+4.20 / +6.97%
|
62.90
|
64.50
|
61.40
|
64.50
|
63.73
|
47.25
|
6,731,700
|
|
|
3/4/2022
|
+0.70 / +1.17%
|
59.00
|
60.70
|
58.40
|
60.30
|
59.63
|
44.17
|
7,395,400
|
|
|
3/3/2022
|
-0.20 / -0.33%
|
60.00
|
61.30
|
58.80
|
59.60
|
60.17
|
43.66
|
8,369,800
|
|
|
3/2/2022
|
+3.00 / +5.28%
|
57.70
|
59.80
|
57.00
|
59.80
|
58.22
|
43.80
|
10,714,600
|
|
|
3/1/2022
|
-0.80 / -1.39%
|
59.30
|
60.00
|
56.60
|
56.80
|
58.21
|
41.61
|
10,746,500
|
|
|
2/28/2022
|
+3.70 / +6.86%
|
54.70
|
57.60
|
54.60
|
57.60
|
56.27
|
42.19
|
9,675,300
|
|
|
2/25/2022
|
-0.30 / -0.55%
|
55.00
|
56.40
|
53.90
|
53.90
|
55.07
|
39.48
|
9,414,700
|
|
|
2/24/2022
|
+3.50 / +6.90%
|
50.80
|
54.20
|
49.85
|
54.20
|
51.96
|
39.70
|
15,093,300
|
|
|
2/23/2022
|
+3.30 / +6.96%
|
48.10
|
50.70
|
48.00
|
50.70
|
49.49
|
37.14
|
10,169,800
|
|
|
2/22/2022
|
-1.20 / -2.47%
|
47.65
|
48.55
|
46.90
|
47.40
|
47.55
|
34.72
|
5,677,100
|
|
|
2/21/2022
|
-0.50 / -1.02%
|
49.10
|
49.70
|
48.20
|
48.60
|
49.04
|
35.60
|
4,643,600
|
|
|
2/18/2022
|
+1.10 / +2.29%
|
47.70
|
49.20
|
47.50
|
49.10
|
48.46
|
35.97
|
6,731,000
|
|
|
2/17/2022
|
-0.40 / -0.83%
|
48.80
|
49.10
|
47.80
|
48.00
|
48.40
|
35.16
|
4,501,500
|
|
|
2/16/2022
|
+1.80 / +3.86%
|
47.20
|
48.60
|
46.90
|
48.40
|
47.96
|
35.45
|
8,143,200
|
|
|
2/15/2022
|
+0.90 / +1.97%
|
46.00
|
47.40
|
45.50
|
46.60
|
46.42
|
34.13
|
4,089,400
|
|
|
2/14/2022
|
-0.75 / -1.61%
|
45.70
|
47.50
|
45.50
|
45.70
|
46.64
|
33.47
|
5,111,200
|
|
|
2/11/2022
|
+1.45 / +3.22%
|
45.45
|
47.50
|
45.20
|
46.45
|
46.48
|
34.02
|
6,095,000
|
|
|
2/10/2022
|
+1.20 / +2.74%
|
43.85
|
45.40
|
43.20
|
45.00
|
44.56
|
32.96
|
5,243,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|