DCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	66.81	66.81	65.36	65.40	65.40	-1.96%	60,029
Feb 20, 2025	67.00	67.00	66.30	66.71	66.71	-0.52%	105,601
Feb 19, 2025	66.88	67.07	66.69	67.06	67.06	0.10%	83,042
Feb 18, 2025	67.01	67.01	66.66	66.99	66.99	0.28%	180,214
Feb 14, 2025	66.96	66.96	66.69	66.80	66.80	0.15%	108,864
Feb 13, 2025	66.32	66.76	66.19	66.70	66.70	0.92%	50,080
Feb 12, 2025	65.81	66.22	65.69	66.09	66.09	-0.41%	122,943
Feb 11, 2025	66.12	66.44	66.08	66.36	66.36	-	60,285
Feb 10, 2025	66.36	66.43	66.21	66.36	66.36	0.50%	85,509
Feb 7, 2025	66.64	66.64	65.95	66.03	66.03	-0.90%	69,206
Feb 6, 2025	66.74	66.74	66.29	66.63	66.63	0.24%	123,231
Feb 5, 2025	66.08	66.47	65.93	66.47	66.47	0.57%	113,070
Feb 4, 2025	65.66	66.14	65.63	66.09	66.09	0.73%	105,182
Feb 3, 2025	65.01	65.92	64.91	65.61	65.61	-0.85%	88,835
Jan 31, 2025	66.83	66.96	66.07	66.17	66.17	-0.74%	48,769
Jan 30, 2025	66.47	66.82	66.29	66.66	66.66	0.63%	60,195
Jan 29, 2025	66.42	66.44	65.92	66.24	66.24	-0.32%	123,818
Jan 28, 2025	66.13	66.52	65.88	66.45	66.45	0.79%	101,529
Jan 27, 2025	65.51	66.02	65.51	65.93	65.93	-1.20%	113,712
Jan 24, 2025	66.97	66.97	66.59	66.73	66.73	-0.28%	73,819
Jan 23, 2025	66.59	66.92	66.46	66.92	66.92	0.48%	136,401
Jan 22, 2025	66.73	66.73	66.51	66.60	66.60	0.42%	73,031
Jan 21, 2025	65.94	66.40	65.94	66.32	66.32	0.97%	125,694
Jan 17, 2025	65.76	65.82	65.52	65.68	65.68	0.81%	96,880
Jan 16, 2025	65.25	65.34	65.03	65.15	65.15	-	119,210
Jan 15, 2025	65.05	65.26	64.83	65.15	65.15	1.65%	75,611
Jan 14, 2025	64.23	64.23	63.57	64.09	64.09	0.55%	177,969
Jan 13, 2025	63.09	63.79	63.09	63.74	63.74	0.19%	90,170
Jan 10, 2025	64.14	64.14	63.37	63.62	63.62	-1.50%	166,015
Jan 8, 2025	64.55	64.59	64.14	64.59	64.59	0.16%	160,223
Jan 7, 2025	65.39	65.39	64.25	64.49	64.49	-0.89%	131,418
Jan 6, 2025	65.36	65.61	64.97	65.07	65.07	0.43%	110,310
Jan 3, 2025	64.47	64.79	64.26	64.79	64.79	1.20%	47,998
Jan 2, 2025	64.49	64.73	63.72	64.02	64.02	-0.22%	86,143
Dec 31, 2024	64.52	64.56	63.99	64.16	64.16	-0.23%	107,836
Dec 30, 2024	64.33	64.59	63.83	64.31	64.31	-0.95%	132,907
Dec 27, 2024	65.23	65.27	64.51	64.93	64.93	-1.02%	100,699
Dec 26, 2024	65.29	65.64	65.27	65.60	65.60	0.14%	1,592,727
Dec 24, 2024	65.00	65.51	65.00	65.51	65.51	1.05%	228,594
Dec 23, 2024	64.47	64.92	64.19	64.83	64.83	0.28%	84,974
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