DCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	66.38	66.79	66.15	66.60	66.60	0.44%	58,497
Jun 26, 2025	65.84	66.34	65.84	66.31	66.31	0.97%	262,186
Jun 25, 2025	65.85	65.85	65.56	65.67	65.67	-0.21%	113,248
Jun 24, 2025	65.54	65.87	65.44	65.81	65.81	0.80%	78,300
Jun 23, 2025	64.84	65.30	64.41	65.29	65.11	0.88%	128,005
Jun 20, 2025	65.09	65.20	64.53	64.72	64.54	-0.06%	159,413
Jun 18, 2025	64.87	65.15	64.65	64.76	64.58	0.05%	69,133
Jun 17, 2025	65.08	65.17	64.68	64.73	64.55	-0.80%	88,111
Jun 16, 2025	65.11	65.44	65.08	65.25	65.07	0.93%	69,608
Jun 13, 2025	65.02	65.24	64.51	64.65	64.47	-1.25%	102,868
Jun 12, 2025	65.14	65.47	64.97	65.47	65.29	0.26%	147,003
Jun 11, 2025	65.52	65.69	65.11	65.30	65.12	-0.32%	190,793
Jun 10, 2025	65.28	65.54	65.20	65.51	65.33	0.49%	104,351
Jun 9, 2025	65.33	65.40	65.13	65.19	65.01	0.05%	101,820
Jun 6, 2025	65.13	65.27	64.92	65.16	64.98	1.04%	115,710
Jun 5, 2025	64.86	64.97	64.30	64.49	64.31	-0.22%	62,476
Jun 4, 2025	64.84	64.90	64.63	64.63	64.45	-0.09%	47,734
Jun 3, 2025	64.23	64.76	64.18	64.69	64.50	0.76%	55,178
Jun 2, 2025	63.89	64.20	63.43	64.20	64.02	0.38%	68,548
May 30, 2025	63.81	64.12	63.39	63.96	63.78	-0.16%	167,876
May 29, 2025	64.38	64.38	63.64	64.06	63.88	0.39%	122,537
May 28, 2025	64.36	64.36	63.72	63.81	63.63	-0.67%	240,579
May 27, 2025	63.77	64.25	63.50	64.24	64.06	2.00%	134,553
May 23, 2025	62.60	63.22	62.54	62.98	62.80	-0.62%	101,520
May 22, 2025	63.39	63.73	63.19	63.37	63.19	-0.02%	133,558
May 21, 2025	64.18	64.41	63.32	63.38	63.20	-1.87%	128,725
May 20, 2025	64.67	64.72	64.29	64.59	64.41	-0.37%	81,604
May 19, 2025	64.22	64.84	64.18	64.83	64.65	0.05%	111,003
May 16, 2025	64.40	64.80	64.26	64.80	64.62	0.73%	66,950
May 15, 2025	63.88	64.33	63.75	64.33	64.15	0.47%	104,885
May 14, 2025	64.17	64.18	63.85	64.03	63.85	-0.08%	86,333
May 13, 2025	63.85	64.30	63.83	64.08	63.90	0.63%	75,744
May 12, 2025	63.63	63.68	63.15	63.68	63.50	3.28%	54,669
May 9, 2025	61.93	61.98	61.48	61.66	61.49	-0.13%	91,543
May 8, 2025	61.61	62.29	61.39	61.74	61.57	0.83%	96,544
May 7, 2025	61.06	61.33	60.72	61.23	61.06	0.49%	69,692
May 6, 2025	60.79	61.36	60.79	60.93	60.76	-0.72%	56,432
May 5, 2025	61.21	61.71	61.18	61.37	61.20	-0.49%	52,808
May 2, 2025	61.35	61.82	61.34	61.68	61.50	1.62%	84,349
May 1, 2025	61.01	61.25	60.64	60.69	60.52	0.68%	94,407
Apr 30, 2025	59.74	60.49	59.00	60.28	60.11	-0.15%	82,766
Apr 29, 2025	59.86	60.47	59.76	60.37	60.20	0.57%	139,637
Apr 28, 2025	60.00	60.19	59.39	60.03	59.86	0.15%	125,306
Apr 25, 2025	59.73	59.96	59.29	59.94	59.77	0.40%	175,216
Apr 24, 2025	58.73	59.74	58.48	59.70	59.53	2.10%	78,032
Apr 23, 2025	59.07	59.59	58.36	58.47	58.31	1.48%	125,483
Apr 22, 2025	56.82	57.86	56.82	57.62	57.46	2.42%	171,714
Apr 21, 2025	57.03	57.03	55.67	56.26	56.10	-2.31%	546,988
Apr 17, 2025	57.62	58.03	57.35	57.59	57.43	0.33%	202,980
Apr 16, 2025	58.00	58.25	56.80	57.40	57.24	-1.90%	169,614