|
|
Closing price on 8/2/2022
|
|
| Open |
45.95 |
| High |
46.90 |
| Low |
45.45 |
| Volume |
1,840,500 |
| Split-adjusted Price |
36.98 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
+1.05 / +2.31%
|
45.95
|
46.90
|
45.45
|
46.50
|
46.44
|
36.98
|
1,840,500
|
|
|
8/1/2022
|
+0.85 / +1.91%
|
45.70
|
45.70
|
44.85
|
45.45
|
45.26
|
36.14
|
1,905,100
|
|
|
7/29/2022
|
-2.35 / -5.01%
|
47.00
|
47.25
|
44.55
|
44.60
|
45.47
|
35.47
|
5,257,900
|
|
|
7/28/2022
|
+0.55 / +1.19%
|
47.00
|
47.20
|
46.50
|
46.95
|
46.91
|
37.34
|
2,883,800
|
|
|
7/27/2022
|
+1.35 / +3.00%
|
45.05
|
46.40
|
45.05
|
46.40
|
45.79
|
36.90
|
1,106,400
|
|
|
7/26/2022
|
+1.05 / +2.39%
|
44.60
|
46.00
|
44.05
|
45.05
|
45.06
|
35.83
|
1,691,200
|
|
|
7/25/2022
|
-2.00 / -4.35%
|
43.80
|
45.50
|
43.80
|
44.00
|
44.54
|
34.99
|
2,741,600
|
|
|
7/22/2022
|
-2.00 / -4.17%
|
48.20
|
48.80
|
46.00
|
46.00
|
47.17
|
36.58
|
2,875,000
|
|
|
7/21/2022
|
-0.50 / -1.03%
|
48.00
|
49.50
|
47.60
|
48.00
|
48.81
|
38.17
|
2,665,200
|
|
|
7/20/2022
|
+1.80 / +3.85%
|
47.40
|
48.50
|
46.90
|
48.50
|
47.63
|
38.57
|
2,350,700
|
|
|
7/19/2022
|
-0.10 / -0.20%
|
50.80
|
51.40
|
49.90
|
50.70
|
50.62
|
37.14
|
4,850,800
|
|
|
7/18/2022
|
+0.40 / +0.79%
|
51.30
|
51.30
|
50.40
|
50.80
|
50.91
|
37.21
|
4,095,600
|
|
|
7/15/2022
|
-0.10 / -0.20%
|
51.20
|
51.30
|
49.70
|
50.40
|
50.38
|
36.92
|
2,921,400
|
|
|
7/14/2022
|
+3.05 / +6.43%
|
47.20
|
50.60
|
47.00
|
50.50
|
49.22
|
36.99
|
3,278,500
|
|
|
7/13/2022
|
-0.05 / -0.11%
|
47.60
|
48.15
|
47.20
|
47.45
|
47.77
|
34.76
|
2,680,300
|
|
|
7/12/2022
|
+1.15 / +2.48%
|
46.35
|
47.50
|
46.15
|
47.50
|
46.84
|
34.79
|
1,989,800
|
|
|
7/11/2022
|
-0.05 / -0.11%
|
46.50
|
47.35
|
46.15
|
46.35
|
46.77
|
33.95
|
3,002,100
|
|
|
7/8/2022
|
+2.40 / +5.45%
|
45.50
|
46.60
|
45.50
|
46.40
|
46.14
|
33.99
|
3,270,600
|
|
|
7/7/2022
|
+0.80 / +1.85%
|
43.45
|
44.90
|
42.65
|
44.00
|
43.87
|
32.23
|
3,230,200
|
|
|
7/6/2022
|
-3.15 / -6.80%
|
45.00
|
46.10
|
43.20
|
43.20
|
44.47
|
31.64
|
3,471,200
|
|
|
7/5/2022
|
-3.45 / -6.93%
|
49.70
|
49.80
|
46.35
|
46.35
|
47.33
|
33.95
|
4,605,700
|
|
|
7/4/2022
|
+0.35 / +0.71%
|
50.00
|
50.70
|
49.00
|
49.80
|
49.70
|
36.48
|
1,946,500
|
|
|
7/1/2022
|
-1.55 / -3.04%
|
49.80
|
51.00
|
47.90
|
49.45
|
49.31
|
36.22
|
2,483,000
|
|
|
6/30/2022
|
+1.00 / +2.00%
|
50.60
|
51.80
|
50.30
|
51.00
|
51.12
|
37.36
|
2,908,900
|
|
|
6/29/2022
|
+1.10 / +2.25%
|
49.80
|
51.00
|
47.00
|
50.00
|
48.63
|
36.62
|
3,255,800
|
|
|
6/28/2022
|
-0.25 / -0.51%
|
48.20
|
50.90
|
46.50
|
48.90
|
48.56
|
35.82
|
5,652,200
|
|
|
6/27/2022
|
-3.65 / -6.91%
|
53.70
|
54.10
|
49.15
|
49.15
|
51.98
|
36.00
|
4,299,900
|
|
|
6/24/2022
|
-0.20 / -0.38%
|
54.00
|
54.70
|
52.50
|
52.80
|
53.60
|
38.68
|
1,542,600
|
|
|
6/23/2022
|
+1.30 / +2.51%
|
48.85
|
53.00
|
48.85
|
53.00
|
51.03
|
38.82
|
5,486,000
|
|
|
6/22/2022
|
-3.80 / -6.85%
|
55.50
|
55.90
|
51.70
|
51.70
|
52.19
|
37.87
|
3,967,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|