DCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	63.53	65.01	63.51	64.65	64.65	1.16%	143,140
Dec 19, 2024	64.55	64.55	63.88	63.91	63.91	-0.03%	179,565
Dec 18, 2024	66.10	66.11	63.85	63.93	63.93	-2.90%	120,038
Dec 17, 2024	66.00	66.01	65.72	65.84	65.84	-1.07%	68,833
Dec 16, 2024	66.63	66.70	66.47	66.55	66.31	0.14%	252,829
Dec 13, 2024	66.90	66.90	66.27	66.46	66.22	-0.31%	103,866
Dec 12, 2024	67.10	67.10	66.67	66.67	66.43	-0.55%	64,406
Dec 11, 2024	67.08	67.16	66.93	67.04	66.80	0.65%	90,677
Dec 10, 2024	66.99	66.99	66.57	66.61	66.37	-0.43%	81,161
Dec 9, 2024	67.38	67.38	66.90	66.90	66.66	-0.71%	86,325
Dec 6, 2024	67.45	67.53	67.27	67.38	67.14	0.06%	74,838
Dec 5, 2024	67.59	67.59	67.27	67.34	67.10	-0.34%	73,036
Dec 4, 2024	67.43	67.57	67.29	67.57	67.33	0.48%	47,020
Dec 3, 2024	67.29	67.29	67.02	67.25	67.01	-	79,245
Dec 2, 2024	67.29	67.34	67.10	67.25	67.01	0.06%	61,523
Nov 29, 2024	67.03	67.34	67.03	67.21	66.97	0.48%	208,781
Nov 27, 2024	67.06	67.22	66.78	66.89	66.65	-0.28%	101,039
Nov 26, 2024	66.93	67.11	66.79	67.08	66.84	0.25%	101,773
Nov 25, 2024	67.00	67.17	66.68	66.91	66.67	0.57%	73,604
Nov 22, 2024	66.21	66.55	66.21	66.53	66.29	0.66%	112,602
Nov 21, 2024	65.93	66.24	65.51	66.10	65.86	0.92%	67,027
Nov 20, 2024	65.44	65.50	64.96	65.50	65.26	0.15%	74,729
Nov 19, 2024	64.85	65.48	64.84	65.40	65.16	0.23%	74,547
Nov 18, 2024	65.09	65.38	64.95	65.25	65.01	0.32%	78,928
Nov 15, 2024	65.55	65.55	64.84	65.04	64.80	-1.25%	52,899
Nov 14, 2024	66.31	66.33	65.77	65.86	65.62	-0.66%	39,894
Nov 13, 2024	66.46	66.59	66.21	66.30	66.06	-0.09%	117,836
Nov 12, 2024	66.50	66.65	66.11	66.36	66.12	-0.41%	67,225
Nov 11, 2024	66.65	66.74	66.47	66.63	66.39	0.39%	47,647
Nov 8, 2024	66.19	66.49	66.18	66.37	66.13	0.37%	71,534
Nov 7, 2024	66.11	66.24	66.01	66.13	65.89	0.36%	84,951
Nov 6, 2024	65.34	65.91	65.22	65.89	65.65	3.26%	32,351
Nov 5, 2024	63.27	63.81	63.27	63.81	63.58	1.25%	58,331
Nov 4, 2024	63.03	63.29	62.86	63.02	62.79	-0.13%	78,624
Nov 1, 2024	63.18	63.57	63.04	63.10	62.87	0.35%	96,680
Oct 31, 2024	63.57	63.62	62.88	62.88	62.65	-1.69%	56,919
Oct 30, 2024	63.93	64.29	63.93	63.96	63.73	-0.14%	41,171
Oct 29, 2024	63.84	64.15	63.74	64.05	63.82	-0.03%	34,457
Oct 28, 2024	64.00	64.14	64.00	64.07	63.84	0.53%	68,523
Oct 25, 2024	64.12	64.30	63.66	63.73	63.50	-0.20%	32,261
Oct 24, 2024	63.97	63.97	63.57	63.86	63.63	0.09%	79,670
Oct 23, 2024	64.05	64.11	63.40	63.80	63.57	-0.81%	36,040
Oct 22, 2024	64.13	64.40	64.05	64.32	64.09	-0.19%	39,215
Oct 21, 2024	64.64	64.67	64.19	64.44	64.21	-0.43%	59,227
Oct 18, 2024	64.62	64.77	64.54	64.72	64.48	0.24%	73,321
Oct 17, 2024	64.93	64.93	64.52	64.56	64.33	0.05%	41,467
Oct 16, 2024	64.19	64.56	64.18	64.53	64.30	0.69%	67,910
Oct 15, 2024	64.49	64.60	64.08	64.09	63.86	-0.64%	73,471
Oct 14, 2024	64.17	64.58	64.13	64.50	64.27	0.73%	79,047
Oct 11, 2024	63.49	64.08	63.49	64.03	63.80	0.99%	72,650
Oct 10, 2024	63.31	63.55	63.22	63.40	63.17	-0.28%	98,256
Oct 9, 2024	63.09	63.61	63.09	63.58	63.35	0.66%	77,285
Oct 8, 2024	62.89	63.21	62.75	63.16	62.93	0.65%	70,449
Oct 7, 2024	63.13	63.13	62.61	62.75	62.52	-0.87%	104,126
Oct 4, 2024	63.16	63.30	62.79	63.30	63.07	1.01%	89,709
Oct 3, 2024	62.47	62.76	62.43	62.67	62.44	-0.13%	34,072
Oct 2, 2024	62.62	62.89	62.49	62.75	62.52	0.02%	63,175
Oct 1, 2024	63.33	63.33	62.48	62.74	62.51	-0.95%	67,924
Sep 30, 2024	62.93	63.34	62.77	63.34	63.11	0.43%	63,211
Sep 27, 2024	63.25	63.36	62.96	63.07	62.84	0.05%	97,519
Sep 26, 2024	63.23	63.23	62.87	63.04	62.81	0.54%	49,433
Sep 25, 2024	63.02	63.02	62.66	62.70	62.47	-0.51%	96,236
Sep 24, 2024	63.00	63.02	62.77	63.02	62.79	0.29%	127,571
Sep 23, 2024	62.78	62.90	62.71	62.84	62.61	0.29%	48,993
Sep 20, 2024	62.84	62.84	62.52	62.66	62.43	-0.43%	50,702
Sep 19, 2024	62.96	63.09	62.59	62.93	62.70	1.75%	64,572
Sep 18, 2024	61.99	62.56	61.83	61.85	61.63	-0.10%	111,732
Sep 17, 2024	62.11	62.35	61.78	61.91	61.69	-0.11%	119,333
Sep 16, 2024	61.83	62.02	61.71	61.98	61.60	0.31%	45,549
Sep 13, 2024	61.47	61.90	61.47	61.79	61.41	0.90%	105,992
Sep 12, 2024	60.71	61.33	60.71	61.24	60.86	0.74%	21,335
Sep 11, 2024	60.21	60.83	59.30	60.79	60.41	0.88%	59,705
Sep 10, 2024	60.33	60.33	59.76	60.26	59.89	0.13%	64,395
Sep 9, 2024	59.98	60.38	59.89	60.18	59.81	0.96%	46,388
Sep 6, 2024	60.60	60.60	59.54	59.61	59.24	-1.57%	52,403
Sep 5, 2024	60.88	60.95	60.39	60.56	60.19	-0.48%	39,911
Sep 4, 2024	60.81	61.21	60.64	60.85	60.47	-0.21%	54,835
Sep 3, 2024	61.94	62.02	60.83	60.98	60.60	-2.17%	48,627
Aug 30, 2024	62.16	62.33	61.69	62.33	61.94	0.76%	56,990
Aug 29, 2024	62.12	62.38	61.80	61.86	61.48	0.16%	33,195
Aug 28, 2024	62.06	62.06	61.44	61.76	61.38	-0.47%	96,902
Aug 27, 2024	61.93	62.15	61.87	62.05	61.67	0.05%	72,908
Aug 26, 2024	62.49	62.49	61.97	62.02	61.63	-0.26%	148,244
Aug 23, 2024	61.74	62.20	61.64	62.18	61.79	1.43%	48,548
Aug 22, 2024	61.91	61.94	61.20	61.30	60.92	-0.68%	48,810
Aug 21, 2024	61.61	61.76	61.48	61.72	61.34	0.59%	48,787
Aug 20, 2024	61.58	61.63	61.25	61.36	60.98	-0.32%	42,277
Aug 19, 2024	61.17	61.56	61.07	61.55	61.17	0.79%	58,257
Aug 16, 2024	60.72	61.15	60.72	61.07	60.69	0.37%	32,218
Aug 15, 2024	60.64	60.97	60.51	60.85	60.47	1.59%	56,894
Aug 14, 2024	59.86	59.97	59.59	59.89	59.52	0.27%	71,794
Aug 13, 2024	59.21	59.73	59.16	59.73	59.36	1.53%	121,836
Aug 12, 2024	59.02	59.09	58.70	58.83	58.47	-0.15%	62,223
Aug 9, 2024	58.67	59.02	58.52	58.92	58.56	0.37%	58,554
Aug 8, 2024	58.04	58.72	57.86	58.70	58.34	2.28%	38,781
Aug 7, 2024	58.60	58.71	57.34	57.39	57.04	-0.73%	50,000
Aug 6, 2024	57.67	58.56	57.67	57.81	57.45	0.96%	85,281
Aug 5, 2024	56.51	57.81	56.48	57.26	56.91	-2.93%	91,095
Aug 2, 2024	59.24	59.34	58.51	58.99	58.63	-2.12%	51,580
Aug 1, 2024	61.48	61.66	59.92	60.27	59.90	-1.65%	42,047