|
|
Closing price on 5/13/2022
|
|
| Open |
50.30 |
| High |
52.40 |
| Low |
49.50 |
| Volume |
3,607,300 |
| Split-adjusted Price |
36.26 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2022
|
-3.70 / -6.95%
|
50.30
|
52.40
|
49.50
|
49.50
|
49.94
|
36.26
|
3,607,300
|
|
|
5/12/2022
|
-4.00 / -6.99%
|
57.00
|
57.70
|
53.20
|
53.20
|
54.34
|
38.97
|
3,427,600
|
|
|
5/11/2022
|
+2.00 / +3.62%
|
56.00
|
58.20
|
55.60
|
57.20
|
56.98
|
41.90
|
3,496,300
|
|
|
5/10/2022
|
-4.10 / -6.91%
|
55.30
|
57.70
|
55.20
|
55.20
|
55.46
|
40.43
|
9,501,200
|
|
|
5/9/2022
|
-4.40 / -6.91%
|
62.50
|
63.00
|
59.30
|
59.30
|
59.90
|
43.44
|
4,769,400
|
|
|
5/6/2022
|
+0.60 / +0.95%
|
61.90
|
65.00
|
61.30
|
63.70
|
63.42
|
46.66
|
4,265,200
|
|
|
5/5/2022
|
+0.40 / +0.64%
|
63.50
|
65.50
|
62.10
|
63.10
|
63.60
|
46.22
|
4,986,900
|
|
|
5/4/2022
|
-4.70 / -6.97%
|
66.40
|
66.50
|
62.70
|
62.70
|
64.40
|
45.93
|
6,825,700
|
|
|
4/29/2022
|
+1.00 / +1.51%
|
65.30
|
69.50
|
65.20
|
67.40
|
67.37
|
49.37
|
5,049,900
|
|
|
4/28/2022
|
+1.90 / +2.95%
|
65.00
|
67.90
|
64.00
|
66.40
|
65.89
|
48.64
|
4,237,100
|
|
|
4/27/2022
|
-1.40 / -2.12%
|
63.50
|
64.90
|
61.40
|
64.50
|
62.92
|
47.25
|
5,265,000
|
|
|
4/26/2022
|
+3.90 / +6.29%
|
57.80
|
65.90
|
57.70
|
65.90
|
59.75
|
48.27
|
7,237,300
|
|
|
4/25/2022
|
-4.60 / -6.91%
|
64.50
|
66.10
|
62.00
|
62.00
|
62.95
|
45.41
|
5,932,800
|
|
|
4/22/2022
|
-5.00 / -6.98%
|
72.50
|
72.50
|
66.60
|
66.60
|
68.14
|
48.78
|
12,352,700
|
|
|
4/21/2022
|
+1.60 / +2.29%
|
72.10
|
73.70
|
70.20
|
71.60
|
72.07
|
52.45
|
8,267,100
|
|
|
4/20/2022
|
-5.10 / -6.79%
|
74.70
|
76.40
|
70.00
|
70.00
|
73.76
|
51.27
|
5,910,100
|
|
|
4/19/2022
|
+3.10 / +4.31%
|
72.50
|
77.00
|
71.40
|
75.10
|
75.28
|
55.01
|
9,418,800
|
|
|
4/18/2022
|
+1.30 / +1.84%
|
70.00
|
72.80
|
69.50
|
72.00
|
71.08
|
52.74
|
6,491,400
|
|
|
4/15/2022
|
-1.50 / -2.08%
|
72.20
|
73.30
|
69.10
|
70.70
|
71.95
|
51.79
|
6,557,800
|
|
|
4/14/2022
|
+4.20 / +6.18%
|
69.00
|
72.70
|
68.50
|
72.20
|
71.01
|
52.89
|
9,983,000
|
|
|
4/13/2022
|
+2.80 / +4.29%
|
65.00
|
68.00
|
63.50
|
68.00
|
65.57
|
49.81
|
5,626,100
|
|
|
4/12/2022
|
+1.40 / +2.19%
|
64.40
|
66.10
|
63.80
|
65.20
|
65.16
|
47.76
|
4,903,100
|
|
|
4/8/2022
|
-0.90 / -1.39%
|
64.80
|
65.60
|
63.00
|
63.80
|
64.41
|
46.73
|
3,528,600
|
|
|
4/7/2022
|
+2.60 / +4.19%
|
62.50
|
64.70
|
60.30
|
64.70
|
62.65
|
47.39
|
5,914,900
|
|
|
4/6/2022
|
-3.10 / -4.75%
|
64.10
|
65.00
|
61.50
|
62.10
|
62.86
|
45.49
|
5,947,300
|
|
|
4/5/2022
|
+1.00 / +1.56%
|
64.00
|
65.70
|
63.10
|
65.20
|
64.39
|
47.76
|
5,170,700
|
|
|
4/4/2022
|
-4.80 / -6.96%
|
68.90
|
68.90
|
64.20
|
64.20
|
65.68
|
47.03
|
11,969,200
|
|
|
4/1/2022
|
+2.10 / +3.14%
|
67.00
|
70.80
|
66.90
|
69.00
|
68.75
|
50.54
|
4,700,200
|
|
|
3/31/2022
|
-1.30 / -1.91%
|
69.20
|
70.00
|
66.50
|
66.90
|
67.94
|
49.00
|
5,127,900
|
|
|
3/30/2022
|
-5.10 / -6.96%
|
72.50
|
72.80
|
68.20
|
68.20
|
69.19
|
49.96
|
15,002,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|