DCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	73.34	73.78	73.34	73.71	73.71	0.74%	89,147
Dec 18, 2025	73.49	73.63	72.99	73.17	73.17	0.63%	201,890
Dec 17, 2025	73.48	73.51	72.69	72.72	72.72	-0.83%	103,988
Dec 16, 2025	73.42	73.62	72.98	73.32	73.32	-0.68%	123,100
Dec 15, 2025	74.44	74.44	73.65	73.83	73.64	-0.10%	74,209
Dec 12, 2025	74.68	74.71	73.79	73.90	73.71	-1.02%	75,553
Dec 11, 2025	74.29	74.70	74.01	74.66	74.47	0.49%	80,254
Dec 10, 2025	73.55	74.47	73.54	74.30	74.11	0.92%	82,865
Dec 9, 2025	73.60	73.92	73.56	73.62	73.43	-0.04%	88,429
Dec 8, 2025	74.09	74.09	73.49	73.65	73.46	-0.39%	86,054
Dec 5, 2025	73.99	74.23	73.82	73.94	73.75	0.13%	184,030
Dec 4, 2025	73.86	73.92	73.59	73.84	73.65	0.22%	74,531
Dec 3, 2025	73.31	73.80	73.29	73.68	73.49	0.48%	79,641
Dec 2, 2025	73.53	73.56	73.23	73.33	73.14	0.12%	107,145
Dec 1, 2025	73.01	73.63	73.01	73.24	73.05	-0.44%	96,743
Nov 28, 2025	73.33	73.58	73.33	73.56	73.37	0.42%	41,722
Nov 26, 2025	73.07	73.52	73.03	73.25	73.06	0.67%	83,957
Nov 25, 2025	71.93	72.88	71.86	72.76	72.58	1.20%	161,541
Nov 24, 2025	71.32	72.01	71.32	71.90	71.72	1.30%	110,398
Nov 21, 2025	70.23	71.54	70.15	70.98	70.80	1.33%	77,260
Nov 20, 2025	72.08	72.30	69.99	70.05	69.87	-1.37%	85,620
Nov 19, 2025	70.87	71.50	70.74	71.02	70.84	0.17%	91,388
Nov 18, 2025	70.93	71.26	70.45	70.90	70.72	-0.33%	103,243
Nov 17, 2025	71.85	72.17	70.89	71.13	70.95	-1.26%	76,346
Nov 14, 2025	71.39	72.45	71.35	72.04	71.86	-0.18%	110,623
Nov 13, 2025	73.03	73.08	72.02	72.17	71.99	-1.61%	61,692
Nov 12, 2025	73.58	73.58	73.24	73.35	73.16	0.22%	83,605
Nov 11, 2025	72.88	73.31	72.86	73.19	73.00	0.25%	53,223
Nov 10, 2025	72.78	73.18	72.45	73.01	72.83	1.26%	65,940
Nov 7, 2025	71.59	72.10	71.08	72.10	71.92	0.40%	85,540
Nov 6, 2025	72.46	72.49	71.72	71.81	71.63	-1.01%	67,074
Nov 5, 2025	72.14	72.86	72.14	72.54	72.36	0.58%	96,687
Nov 4, 2025	72.14	72.61	72.12	72.12	71.94	-1.02%	99,934
Nov 3, 2025	73.29	73.29	72.48	72.87	72.69	-0.03%	115,594
Oct 31, 2025	73.00	73.09	72.56	72.89	72.71	0.34%	61,534
Oct 30, 2025	72.89	73.29	72.60	72.65	72.46	-0.75%	98,905
Oct 29, 2025	73.60	73.67	72.98	73.19	73.01	-0.32%	100,066
Oct 28, 2025	73.61	73.61	73.31	73.43	73.24	-0.04%	70,564
Oct 27, 2025	73.39	73.48	73.23	73.46	73.27	0.90%	98,991
Oct 24, 2025	72.84	72.97	72.75	72.81	72.62	0.84%	46,021
Oct 23, 2025	71.93	72.33	71.91	72.20	72.02	0.67%	77,331
Oct 22, 2025	72.17	72.23	71.41	71.72	71.54	-0.76%	73,713
Oct 21, 2025	72.05	72.39	71.96	72.27	72.08	0.20%	67,633
Oct 20, 2025	71.69	72.21	71.69	72.12	71.94	1.09%	79,377
Oct 17, 2025	70.83	71.45	70.78	71.34	71.16	0.47%	92,613
Oct 16, 2025	71.86	71.86	70.74	71.01	70.83	-0.95%	152,290
Oct 15, 2025	72.02	72.23	71.21	71.69	71.51	0.31%	68,059
Oct 14, 2025	70.53	71.80	70.40	71.47	71.29	0.34%	54,750
Oct 13, 2025	71.04	71.42	70.89	71.23	71.05	1.48%	114,893
Oct 10, 2025	72.24	72.38	70.18	70.19	70.01	-2.62%	76,876