DCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	71.32	72.01	71.32	71.90	71.90	1.30%	110,398
Nov 21, 2025	70.23	71.54	70.15	70.98	70.98	1.33%	77,260
Nov 20, 2025	72.08	72.30	69.99	70.05	70.05	-1.37%	85,620
Nov 19, 2025	70.87	71.50	70.74	71.02	71.02	0.17%	91,388
Nov 18, 2025	70.93	71.26	70.45	70.90	70.90	-0.33%	103,243
Nov 17, 2025	71.85	72.17	70.89	71.13	71.13	-1.26%	76,346
Nov 14, 2025	71.39	72.45	71.35	72.04	72.04	-0.18%	110,623
Nov 13, 2025	73.03	73.08	72.02	72.17	72.17	-1.61%	61,692
Nov 12, 2025	73.58	73.58	73.24	73.35	73.35	0.22%	83,605
Nov 11, 2025	72.88	73.31	72.86	73.19	73.19	0.25%	53,223
Nov 10, 2025	72.78	73.18	72.45	73.01	73.01	1.26%	65,940
Nov 7, 2025	71.59	72.10	71.08	72.10	72.10	0.40%	85,540
Nov 6, 2025	72.46	72.49	71.72	71.81	71.81	-1.01%	67,074
Nov 5, 2025	72.14	72.86	72.14	72.54	72.54	0.58%	96,687
Nov 4, 2025	72.14	72.61	72.12	72.12	72.12	-1.02%	99,934
Nov 3, 2025	73.29	73.29	72.48	72.87	72.87	-0.03%	115,594
Oct 31, 2025	73.00	73.09	72.56	72.89	72.89	0.34%	61,534
Oct 30, 2025	72.89	73.29	72.60	72.65	72.65	-0.75%	98,905
Oct 29, 2025	73.60	73.67	72.98	73.19	73.19	-0.32%	100,066
Oct 28, 2025	73.61	73.61	73.31	73.43	73.43	-0.04%	70,564
Oct 27, 2025	73.39	73.48	73.23	73.46	73.46	0.90%	98,991
Oct 24, 2025	72.84	72.97	72.75	72.81	72.81	0.84%	46,021
Oct 23, 2025	71.93	72.33	71.91	72.20	72.20	0.67%	77,331
Oct 22, 2025	72.17	72.23	71.41	71.72	71.72	-0.76%	73,713
Oct 21, 2025	72.05	72.39	71.96	72.27	72.27	0.20%	67,633
Oct 20, 2025	71.69	72.21	71.69	72.12	72.12	1.09%	79,377
Oct 17, 2025	70.83	71.45	70.78	71.34	71.34	0.47%	92,613
Oct 16, 2025	71.86	71.86	70.74	71.01	71.01	-0.95%	152,290
Oct 15, 2025	72.02	72.23	71.21	71.69	71.69	0.31%	68,059
Oct 14, 2025	70.53	71.80	70.40	71.47	71.47	0.34%	54,750
Oct 13, 2025	71.04	71.42	70.89	71.23	71.23	1.48%	114,893
Oct 10, 2025	72.24	72.38	70.18	70.19	70.19	-2.62%	76,876
Oct 9, 2025	72.51	72.60	71.96	72.08	72.08	-0.44%	119,419
Oct 8, 2025	72.28	72.48	72.07	72.40	72.40	0.51%	71,189
Oct 7, 2025	72.55	72.55	71.88	72.03	72.03	-0.52%	101,350
Oct 6, 2025	72.61	72.61	72.21	72.41	72.41	0.18%	118,476
Oct 3, 2025	72.30	72.66	72.25	72.28	72.28	0.14%	75,066
Oct 2, 2025	72.20	72.28	71.88	72.18	72.18	0.12%	60,289
Oct 1, 2025	71.64	72.15	71.64	72.09	72.09	0.21%	108,270
Sep 30, 2025	71.64	71.96	71.43	71.94	71.94	0.29%	86,199
Sep 29, 2025	71.92	71.92	71.55	71.73	71.73	0.18%	88,477
Sep 26, 2025	71.23	71.65	71.23	71.60	71.60	0.67%	135,916
Sep 25, 2025	71.12	71.24	70.80	71.12	71.12	-0.53%	105,784
Sep 24, 2025	71.97	71.97	71.42	71.50	71.50	-0.40%	103,515
Sep 23, 2025	72.12	72.32	71.67	71.79	71.79	-0.66%	107,338
Sep 22, 2025	71.96	72.35	71.93	72.26	72.06	0.38%	73,943
Sep 19, 2025	72.11	72.11	71.73	71.99	71.80	0.11%	75,572
Sep 18, 2025	71.67	72.07	71.63	71.91	71.72	0.70%	176,538
Sep 17, 2025	71.56	71.90	70.97	71.41	71.22	-0.03%	69,741
Sep 16, 2025	71.69	71.69	71.32	71.44	71.24	-0.16%	70,387