|
|
Closing price on 8/23/2021
|
|
| Open |
36.40 |
| High |
38.00 |
| Low |
36.40 |
| Volume |
6,643,500 |
| Split-adjusted Price |
26.58 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2021
|
+1.05 / +2.90%
|
36.40
|
38.00
|
36.40
|
37.20
|
37.13
|
26.58
|
6,643,500
|
|
|
8/20/2021
|
+1.25 / +3.58%
|
35.00
|
36.40
|
34.50
|
36.15
|
35.63
|
25.83
|
9,542,100
|
|
|
8/19/2021
|
+0.10 / +0.29%
|
34.50
|
35.70
|
34.35
|
34.90
|
35.04
|
24.94
|
4,817,700
|
|
|
8/18/2021
|
-1.20 / -3.33%
|
35.60
|
36.65
|
34.50
|
34.80
|
35.37
|
24.87
|
7,525,800
|
|
|
8/17/2021
|
-0.55 / -1.50%
|
35.70
|
36.40
|
35.10
|
36.00
|
35.76
|
25.72
|
6,014,900
|
|
|
8/16/2021
|
+1.80 / +5.18%
|
36.00
|
37.15
|
35.50
|
36.55
|
36.52
|
26.12
|
7,220,600
|
|
|
8/13/2021
|
+2.25 / +6.92%
|
32.00
|
34.75
|
31.85
|
34.75
|
33.44
|
24.83
|
9,577,200
|
|
|
8/12/2021
|
-2.35 / -6.74%
|
34.85
|
36.00
|
32.50
|
32.50
|
34.16
|
23.22
|
10,204,800
|
|
|
8/11/2021
|
+2.25 / +6.90%
|
33.00
|
34.85
|
32.00
|
34.85
|
33.77
|
24.90
|
7,270,900
|
|
|
8/10/2021
|
+1.60 / +5.16%
|
32.90
|
33.15
|
31.80
|
32.60
|
32.71
|
23.29
|
9,790,100
|
|
|
8/9/2021
|
+2.00 / +6.90%
|
29.45
|
31.00
|
29.20
|
31.00
|
30.70
|
22.15
|
8,515,400
|
|
|
8/6/2021
|
+0.20 / +0.69%
|
29.00
|
29.80
|
28.55
|
29.00
|
29.10
|
20.72
|
4,981,300
|
|
|
8/5/2021
|
+1.60 / +5.88%
|
27.00
|
28.90
|
26.90
|
28.80
|
28.37
|
20.58
|
4,124,800
|
|
|
8/4/2021
|
+0.05 / +0.18%
|
26.80
|
27.40
|
26.55
|
27.20
|
27.01
|
19.44
|
5,152,400
|
|
|
8/3/2021
|
+0.55 / +2.07%
|
26.75
|
27.35
|
26.10
|
27.15
|
26.95
|
19.40
|
7,099,400
|
|
|
8/2/2021
|
+1.05 / +4.11%
|
25.55
|
27.10
|
25.55
|
26.60
|
26.56
|
19.01
|
5,592,500
|
|
|
7/30/2021
|
+1.25 / +5.14%
|
24.60
|
26.00
|
24.50
|
25.55
|
25.45
|
18.26
|
8,000,800
|
|
|
7/29/2021
|
+1.00 / +4.29%
|
23.45
|
24.30
|
23.40
|
24.30
|
24.03
|
17.36
|
4,743,400
|
|
|
7/28/2021
|
+0.30 / +1.30%
|
22.75
|
23.40
|
22.75
|
23.30
|
23.23
|
16.65
|
3,503,600
|
|
|
7/27/2021
|
+0.05 / +0.22%
|
23.45
|
23.50
|
22.90
|
23.00
|
23.11
|
16.43
|
1,927,700
|
|
|
7/26/2021
|
+0.90 / +4.08%
|
21.90
|
23.00
|
21.80
|
22.95
|
22.66
|
16.40
|
4,135,600
|
|
|
7/23/2021
|
-0.05 / -0.23%
|
22.10
|
22.40
|
22.00
|
22.05
|
22.21
|
15.76
|
2,175,600
|
|
|
7/22/2021
|
+0.45 / +2.08%
|
21.65
|
22.35
|
21.65
|
22.10
|
22.03
|
15.79
|
3,570,300
|
|
|
7/21/2021
|
-0.15 / -0.69%
|
22.20
|
22.20
|
21.55
|
21.65
|
21.84
|
15.47
|
944,100
|
|
|
7/20/2021
|
+1.00 / +4.81%
|
20.80
|
21.80
|
20.80
|
21.80
|
21.25
|
15.58
|
1,369,100
|
|
|
7/19/2021
|
-0.50 / -2.35%
|
20.90
|
21.15
|
20.30
|
20.80
|
20.75
|
14.86
|
1,320,000
|
|
|
7/16/2021
|
+0.65 / +3.15%
|
20.65
|
21.45
|
20.50
|
21.30
|
20.95
|
15.22
|
1,614,000
|
|
|
7/15/2021
|
+0.60 / +2.99%
|
19.90
|
20.65
|
19.80
|
20.65
|
20.37
|
14.76
|
640,100
|
|
|
7/14/2021
|
-0.50 / -2.43%
|
20.50
|
20.75
|
19.55
|
20.05
|
20.33
|
14.33
|
894,700
|
|
|
7/13/2021
|
+0.75 / +3.79%
|
19.40
|
20.55
|
19.40
|
20.55
|
19.87
|
14.68
|
1,131,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|