DCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	64.18	64.41	63.32	63.38	63.38	-1.87%	128,725
May 20, 2025	64.67	64.72	64.29	64.59	64.59	-0.37%	81,604
May 19, 2025	64.22	64.84	64.18	64.83	64.83	0.05%	111,003
May 16, 2025	64.40	64.80	64.26	64.80	64.80	0.73%	66,950
May 15, 2025	63.88	64.33	63.75	64.33	64.33	0.47%	104,885
May 14, 2025	64.17	64.18	63.85	64.03	64.03	-0.08%	86,333
May 13, 2025	63.85	64.30	63.83	64.08	64.08	0.63%	75,744
May 12, 2025	63.63	63.68	63.15	63.68	63.68	3.28%	54,669
May 9, 2025	61.93	61.98	61.48	61.66	61.66	-0.13%	91,543
May 8, 2025	61.61	62.29	61.39	61.74	61.74	0.83%	96,544
May 7, 2025	61.06	61.33	60.72	61.23	61.23	0.49%	69,692
May 6, 2025	60.79	61.36	60.79	60.93	60.93	-0.72%	56,432
May 5, 2025	61.21	61.71	61.18	61.37	61.37	-0.49%	52,808
May 2, 2025	61.35	61.82	61.34	61.68	61.68	1.62%	84,349
May 1, 2025	61.01	61.25	60.64	60.69	60.69	0.68%	94,407
Apr 30, 2025	59.74	60.49	59.00	60.28	60.28	-0.15%	82,766
Apr 29, 2025	59.86	60.47	59.76	60.37	60.37	0.57%	139,637
Apr 28, 2025	60.00	60.19	59.39	60.03	60.03	0.15%	125,306
Apr 25, 2025	59.73	59.96	59.29	59.94	59.94	0.40%	175,216
Apr 24, 2025	58.73	59.74	58.48	59.70	59.70	2.10%	78,032
Apr 23, 2025	59.07	59.59	58.36	58.47	58.47	1.48%	125,483
Apr 22, 2025	56.82	57.86	56.82	57.62	57.62	2.42%	171,714
Apr 21, 2025	57.03	57.03	55.67	56.26	56.26	-2.31%	546,988
Apr 17, 2025	57.62	58.03	57.35	57.59	57.59	0.33%	202,980
Apr 16, 2025	58.00	58.25	56.80	57.40	57.40	-1.90%	169,614
Apr 15, 2025	58.78	59.09	58.42	58.51	58.51	-0.17%	269,512
Apr 14, 2025	59.17	59.17	58.04	58.61	58.61	0.93%	162,282
Apr 11, 2025	57.13	58.27	56.63	58.07	58.07	1.57%	302,642
Apr 10, 2025	58.12	58.12	55.53	57.17	57.17	-3.45%	272,609
Apr 9, 2025	53.99	59.39	53.82	59.21	59.21	8.96%	457,381
Apr 8, 2025	57.18	57.29	53.50	54.34	54.34	-1.66%	724,878
Apr 7, 2025	53.64	57.21	52.85	55.26	55.26	-0.40%	880,907
Apr 4, 2025	56.99	57.11	55.33	55.48	55.48	-5.66%	693,906
Apr 3, 2025	59.81	60.08	58.74	58.81	58.81	-5.21%	284,540
Apr 2, 2025	61.31	62.26	61.30	62.05	62.05	0.79%	140,126
Apr 1, 2025	61.15	61.72	60.83	61.56	61.56	0.38%	112,731
Mar 31, 2025	60.28	61.46	60.07	61.33	61.33	0.62%	182,472
Mar 28, 2025	62.04	62.08	60.86	60.96	60.96	-1.97%	235,583
Mar 27, 2025	62.25	62.57	61.96	62.18	62.18	-0.43%	121,683
Mar 26, 2025	63.00	63.08	62.23	62.45	62.45	-0.87%	129,579
Mar 25, 2025	63.00	63.15	62.85	63.00	63.00	-0.13%	112,186
Mar 24, 2025	62.61	63.16	62.61	63.09	62.94	1.87%	124,557
Mar 21, 2025	61.45	61.98	61.39	61.93	61.79	-0.03%	67,259
Mar 20, 2025	61.70	62.52	61.70	61.95	61.81	-0.39%	88,108
Mar 19, 2025	61.64	62.55	61.55	62.19	62.05	1.22%	65,316
Mar 18, 2025	61.83	61.84	61.27	61.44	61.30	-0.99%	117,256
Mar 17, 2025	61.51	62.32	61.51	62.06	61.91	0.90%	107,039
Mar 14, 2025	60.75	61.58	60.64	61.50	61.36	2.09%	150,633
Mar 13, 2025	61.01	61.06	60.04	60.24	60.10	-1.34%	290,195
Mar 12, 2025	61.46	61.51	60.67	61.06	60.92	0.25%	378,469