DCP Midstream, LP ( DCP) - Price History
Stock symbol DCP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DCP (DCP Midstream, LP)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $41.69 | $41.69 |
| July 2023 | $41.69 | $41.69 |
| June 2023 | $41.69 | $41.69 |
| May 2023 | $41.59 | $41.59 |
| April 2023 | $41.49 | $41.49 |
| March 2023 | $41.29 | $41.72 |
| February 2023 | $41.35 | $41.78 |
| January 2023 | $41.18 | $42.04 |
| December 2022 | $38 | $38.79 |
| November 2022 | $38.54 | $39.34 |
| October 2022 | $38.94 | $39.75 |
| September 2022 | $36.40 | $37.57 |
| August 2022 | $36.84 | $38.02 |
| July 2022 | $32.84 | $33.90 |
| June 2022 | $28.30 | $29.58 |
| May 2022 | $34.35 | $35.91 |
| April 2022 | $32.72 | $34.20 |
| March 2022 | $31.74 | $33.56 |
| February 2022 | $31.28 | $33.08 |
| January 2022 | $26.53 | $28.41 |
| December 2021 | $25.66 | $27.48 |
| November 2021 | $24.59 | $26.33 |
| October 2021 | $29.04 | $31.10 |
| September 2021 | $26.04 | $28.23 |
| August 2021 | $24.04 | $26.06 |
| July 2021 | $25.18 | $27.30 |
| June 2021 | $27.92 | $30.69 |
| May 2021 | $22.90 | $25.17 |
| April 2021 | $20.47 | $22.50 |
| March 2021 | $19.39 | $21.66 |
| February 2021 | $19.57 | $21.86 |
| January 2021 | $17.58 | $20 |
| December 2020 | $16.28 | $18.52 |
| November 2020 | $14.19 | $16.15 |
| October 2020 | $11.22 | $12.77 |
| September 2020 | $9.52 | $11.17 |
| August 2020 | $10.79 | $12.67 |
| July 2020 | $9.75 | $11.45 |
| June 2020 | $9.33 | $11.30 |
| May 2020 | $9.08 | $11 |
| April 2020 | $7.51 | $9.10 |
| March 2020 | $3.23 | $4.07 |
| February 2020 | $12.37 | $15.59 |
| January 2020 | $16.69 | $21.03 |
| December 2019 | $18.74 | $24.49 |
| November 2019 | $16.16 | $21.11 |
| October 2019 | $17.52 | $22.89 |
| September 2019 | $19.40 | $26.21 |
| August 2019 | $18.03 | $24.36 |
| July 2019 | $21.28 | $29.54 |
| June 2019 | $21.11 | $29.30 |
| May 2019 | $21.92 | $30.42 |
| April 2019 | $21.85 | $31.10 |
| March 2019 | $23.22 | $33.05 |
| February 2019 | $22.65 | $32.23 |
| January 2019 | $23.01 | $33.53 |
| December 2018 | $18.18 | $26.49 |
| November 2018 | $23.39 | $34.08 |
| October 2018 | $24.17 | $35.99 |
| September 2018 | $26.58 | $39.59 |
| August 2018 | $27.67 | $41.21 |
| July 2018 | $29.34 | $44.48 |
| June 2018 | $26.09 | $39.55 |
| May 2018 | $27.65 | $41.91 |
| April 2018 | $23.73 | $36.76 |
| March 2018 | $22.67 | $35.12 |
| February 2018 | $23.13 | $35.84 |
| January 2018 | $26.16 | $41.35 |
| December 2017 | $22.99 | $36.33 |
| November 2017 | $22.23 | $35.14 |
| October 2017 | $20.45 | $33.08 |
| September 2017 | $21.41 | $34.64 |
| August 2017 | $19.85 | $32.11 |
| July 2017 | $20.56 | $34.03 |
| June 2017 | $20.44 | $33.83 |
| May 2017 | $20.41 | $33.78 |
| April 2017 | $22.39 | $37.89 |
| March 2017 | $23.18 | $39.23 |
| February 2017 | $23.16 | $39.20 |
| January 2017 | $22.52 | $38.87 |
| December 2016 | $22.24 | $38.38 |
| November 2016 | $20.06 | $34.63 |
| October 2016 | $18.86 | $33.35 |
| September 2016 | $19.98 | $35.33 |
| August 2016 | $18.53 | $32.77 |
| July 2016 | $18.48 | $33.47 |
| June 2016 | $19.04 | $34.49 |
| May 2016 | $18.51 | $33.53 |
| April 2016 | $17.63 | $32.67 |
| March 2016 | $14.69 | $27.23 |
| February 2016 | $10.47 | $19.41 |
| January 2016 | $9.72 | $18.77 |
| December 2015 | $12.77 | $24.67 |
| November 2015 | $13.15 | $25.40 |
| October 2015 | $14.47 | $28.73 |
| September 2015 | $12.18 | $24.18 |
| August 2015 | $14.21 | $28.20 |
| July 2015 | $15.30 | $31.20 |
| June 2015 | $15.05 | $30.69 |
| May 2015 | $18.54 | $37.80 |
| April 2015 | $19.63 | $40.80 |
| March 2015 | $17.78 | $36.95 |
| February 2015 | $19.15 | $39.80 |
| January 2015 | $17.68 | $37.53 |
| December 2014 | $21.40 | $45.43 |
| November 2014 | $22.56 | $47.91 |
| October 2014 | $24.57 | $52.95 |
| September 2014 | $25.26 | $54.45 |
| August 2014 | $26.25 | $56.58 |
| July 2014 | $24.92 | $54.47 |
| June 2014 | $26.08 | $57 |
| May 2014 | $24.57 | $53.71 |
| April 2014 | $24.14 | $53.50 |
| March 2014 | $22.61 | $50.10 |
| February 2014 | $22.02 | $48.80 |
| January 2014 | $22.33 | $50.23 |
| December 2013 | $22.38 | $50.35 |
| November 2013 | $21.42 | $48.18 |
| October 2013 | $21.28 | $48.58 |
| September 2013 | $21.75 | $49.66 |
| August 2013 | $20.99 | $47.93 |
| July 2013 | $22.75 | $52.67 |
| June 2013 | $23.37 | $54.10 |
| May 2013 | $20.65 | $47.80 |
| April 2013 | $20.91 | $49.12 |
| March 2013 | $19.84 | $46.61 |
| February 2013 | $17.30 | $40.63 |
| January 2013 | $18.91 | $45.11 |
| December 2012 | $17.50 | $41.75 |
| November 2012 | $17.56 | $41.88 |
| October 2012 | $18.40 | $44.56 |
| September 2012 | $19.17 | $46.44 |
| August 2012 | $17.81 | $43.14 |
| July 2012 | $17.33 | $42.63 |
| June 2012 | $17.13 | $42.15 |
| May 2012 | $15.99 | $39.33 |
| April 2012 | $18.35 | $45.81 |
| March 2012 | $18.36 | $45.84 |
| February 2012 | $19.50 | $48.70 |
| January 2012 | $19.24 | $48.69 |
| December 2011 | $18.76 | $47.47 |
| November 2011 | $16.96 | $42.91 |
| October 2011 | $17.11 | $43.94 |
| September 2011 | $15.58 | $40.02 |
| August 2011 | $15.10 | $38.77 |
| July 2011 | $15.77 | $41.12 |
| June 2011 | $15.71 | $40.97 |
| May 2011 | $15.54 | $40.53 |
| April 2011 | $16.84 | $44.55 |
| March 2011 | $15.31 | $40.50 |
| February 2011 | $15.98 | $42.26 |
| January 2011 | $14.69 | $39.46 |
| December 2010 | $13.92 | $37.40 |
| November 2010 | $13 | $34.90 |
| October 2010 | $13.06 | $35.68 |
| September 2010 | $12.26 | $33.50 |
| August 2010 | $11.63 | $31.76 |
| July 2010 | $12.88 | $35.80 |
| June 2010 | $11.50 | $31.94 |
| May 2010 | $10.76 | $29.90 |
| April 2010 | $11.82 | $33.45 |
| March 2010 | $11.36 | $32.14 |
| February 2010 | $10.89 | $30.82 |
| January 2010 | $10.61 | $30.60 |
| December 2009 | $10.25 | $29.57 |
| November 2009 | $8.72 | $25.14 |
| October 2009 | $8.74 | $25.79 |
| September 2009 | $8.42 | $24.85 |
| August 2009 | $7.58 | $22.39 |
| July 2009 | $8.24 | $24.92 |
| June 2009 | $7.16 | $21.65 |
| May 2009 | $6.36 | $19.24 |
| April 2009 | $4.76 | $14.90 |
| March 2009 | $4.50 | $14.09 |
| February 2009 | $3.44 | $10.78 |
| January 2009 | $3.74 | $12.31 |
| December 2008 | $2.86 | $9.40 |
| November 2008 | $2.50 | $8.22 |
| October 2008 | $4.42 | $15.11 |
| September 2008 | $4.94 | $16.92 |
| August 2008 | $7.16 | $24.50 |
| July 2008 | $8.65 | $30.21 |
| June 2008 | $8.38 | $29.25 |
| May 2008 | $8.90 | $31.08 |
| April 2008 | $8.41 | $29.95 |
| March 2008 | $8.14 | $29 |
| February 2008 | $10.18 | $36.26 |
| January 2008 | $10.80 | $39.04 |
| December 2007 | $12.71 | $45.95 |
| November 2007 | $11.27 | $40.73 |
| October 2007 | $11.75 | $43.04 |
| September 2007 | $11.74 | $42.98 |
| August 2007 | $12.36 | $45.25 |
| July 2007 | $13.47 | $49.90 |
| June 2007 | $12.59 | $46.62 |
| May 2007 | $11.78 | $43.62 |
| April 2007 | $10.95 | $41 |
| March 2007 | $10.44 | $39.10 |
| February 2007 | $9.87 | $36.98 |
| January 2007 | $9.26 | $35.09 |
| December 2006 | $9.12 | $34.55 |
| November 2006 | $8.78 | $33.25 |
| October 2006 | $8.17 | $31.34 |
| September 2006 | $7.30 | $28 |
| August 2006 | $7.34 | $28.17 |
| July 2006 | $7.34 | $28.55 |
| June 2006 | $7.25 | $28.20 |
| May 2006 | $7.31 | $28.42 |
| April 2006 | $6.94 | $27.34 |
| March 2006 | $6.97 | $27.45 |
| February 2006 | $6.98 | $27.50 |
| January 2006 | $7.03 | $27.80 |
| December 2005 | $6.20 | $24.50 |
DCP
Price: $41.69
52 week price:
Dividend Yield: 4.13%
5-year range yield:
Forward Dividend Yield: 4.13%
Payout Ratio: 44.56%
Dividend Per Share: 1.72 USD
Earnings Per Share: 3.86 USD
P/E Ratio: 7.75
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Country: United States
Volume: 665300
Ebitda: 159.0 millionMarket Capitalization: 8.7 billion
Average Dividend Frequency: 3
Years Paying Dividends: 18