DCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	65.44	65.50	64.96	65.50	65.50	0.15%	74,729
Nov 19, 2024	64.85	65.48	64.84	65.40	65.40	0.23%	74,547
Nov 18, 2024	65.09	65.38	64.95	65.25	65.25	0.32%	78,928
Nov 15, 2024	65.55	65.55	64.84	65.04	65.04	-1.25%	52,899
Nov 14, 2024	66.31	66.33	65.77	65.86	65.86	-0.66%	39,894
Nov 13, 2024	66.46	66.59	66.21	66.30	66.30	-0.09%	117,836
Nov 12, 2024	66.50	66.65	66.11	66.36	66.36	-0.41%	67,225
Nov 11, 2024	66.65	66.74	66.47	66.63	66.63	0.39%	47,647
Nov 8, 2024	66.19	66.49	66.18	66.37	66.37	0.37%	71,534
Nov 7, 2024	66.11	66.24	66.01	66.13	66.13	0.36%	84,951
Nov 6, 2024	65.34	65.91	65.22	65.89	65.89	3.26%	32,351
Nov 5, 2024	63.27	63.81	63.27	63.81	63.81	1.25%	58,331
Nov 4, 2024	63.03	63.29	62.86	63.02	63.02	-0.13%	78,624
Nov 1, 2024	63.18	63.57	63.04	63.10	63.10	0.35%	96,680
Oct 31, 2024	63.57	63.62	62.88	62.88	62.88	-1.69%	56,919
Oct 30, 2024	63.93	64.29	63.93	63.96	63.96	-0.14%	41,171
Oct 29, 2024	63.84	64.15	63.74	64.05	64.05	-0.03%	34,457
Oct 28, 2024	64.00	64.14	64.00	64.07	64.07	0.53%	68,523
Oct 25, 2024	64.12	64.30	63.66	63.73	63.73	-0.20%	32,261
Oct 24, 2024	63.97	63.97	63.57	63.86	63.86	0.09%	79,670
Oct 23, 2024	64.05	64.11	63.40	63.80	63.80	-0.81%	36,040
Oct 22, 2024	64.13	64.40	64.05	64.32	64.32	-0.19%	39,215
Oct 21, 2024	64.64	64.67	64.19	64.44	64.44	-0.43%	59,227
Oct 18, 2024	64.62	64.77	64.54	64.72	64.72	0.24%	73,321
Oct 17, 2024	64.93	64.93	64.52	64.56	64.56	0.05%	41,467
Oct 16, 2024	64.19	64.56	64.18	64.53	64.53	0.69%	67,910
Oct 15, 2024	64.49	64.60	64.08	64.09	64.09	-0.64%	73,471
Oct 14, 2024	64.17	64.58	64.13	64.50	64.50	0.73%	79,047
Oct 11, 2024	63.49	64.08	63.49	64.03	64.03	0.99%	72,650
Oct 10, 2024	63.31	63.55	63.22	63.40	63.40	-0.28%	98,256
Oct 9, 2024	63.09	63.61	63.09	63.58	63.58	0.66%	77,285
Oct 8, 2024	62.89	63.21	62.75	63.16	63.16	0.65%	70,449
Oct 7, 2024	63.13	63.13	62.61	62.75	62.75	-0.87%	104,126
Oct 4, 2024	63.16	63.30	62.79	63.30	63.30	1.01%	89,709
Oct 3, 2024	62.47	62.76	62.43	62.67	62.67	-0.13%	34,072
Oct 2, 2024	62.62	62.89	62.49	62.75	62.75	0.02%	63,175
Oct 1, 2024	63.33	63.33	62.48	62.74	62.74	-0.95%	67,924
Sep 30, 2024	62.93	63.34	62.77	63.34	63.34	0.43%	63,211
Sep 27, 2024	63.25	63.36	62.96	63.07	63.07	0.05%	97,519
Sep 26, 2024	63.23	63.23	62.87	63.04	63.04	0.54%	49,433
Sep 25, 2024	63.02	63.02	62.66	62.70	62.70	-0.51%	96,236
Sep 24, 2024	63.00	63.02	62.77	63.02	63.02	0.29%	127,571
Sep 23, 2024	62.78	62.90	62.71	62.84	62.84	0.29%	48,993
Sep 20, 2024	62.84	62.84	62.52	62.66	62.66	-0.43%	50,702
Sep 19, 2024	62.96	63.09	62.59	62.93	62.93	1.75%	64,572
Sep 18, 2024	61.99	62.56	61.83	61.85	61.85	-0.10%	111,732
Sep 17, 2024	62.11	62.35	61.78	61.91	61.91	-0.11%	119,333
Sep 16, 2024	61.83	62.02	61.71	61.98	61.82	0.31%	45,549
Sep 13, 2024	61.47	61.90	61.47	61.79	61.63	0.90%	105,992
Sep 12, 2024	60.71	61.33	60.71	61.24	61.08	0.74%	21,335
Sep 11, 2024	60.21	60.83	59.30	60.79	60.63	0.88%	59,705
Sep 10, 2024	60.33	60.33	59.76	60.26	60.11	0.13%	64,395
Sep 9, 2024	59.98	60.38	59.89	60.18	60.03	0.96%	46,388
Sep 6, 2024	60.60	60.60	59.54	59.61	59.46	-1.57%	52,403
Sep 5, 2024	60.88	60.95	60.39	60.56	60.40	-0.48%	39,911
Sep 4, 2024	60.81	61.21	60.64	60.85	60.69	-0.21%	54,835
Sep 3, 2024	61.94	62.02	60.83	60.98	60.82	-2.17%	48,627
Aug 30, 2024	62.16	62.33	61.69	62.33	62.17	0.76%	56,990
Aug 29, 2024	62.12	62.38	61.80	61.86	61.70	0.16%	33,195
Aug 28, 2024	62.06	62.06	61.44	61.76	61.60	-0.47%	96,902
Aug 27, 2024	61.93	62.15	61.87	62.05	61.89	0.05%	72,908
Aug 26, 2024	62.49	62.49	61.97	62.02	61.86	-0.26%	148,244
Aug 23, 2024	61.74	62.20	61.64	62.18	62.02	1.43%	48,548
Aug 22, 2024	61.91	61.94	61.20	61.30	61.14	-0.68%	48,810
Aug 21, 2024	61.61	61.76	61.48	61.72	61.56	0.59%	48,787
Aug 20, 2024	61.58	61.63	61.25	61.36	61.20	-0.32%	42,277
Aug 19, 2024	61.17	61.56	61.07	61.55	61.40	0.79%	58,257
Aug 16, 2024	60.72	61.15	60.72	61.07	60.91	0.37%	32,218
Aug 15, 2024	60.64	60.97	60.51	60.85	60.69	1.59%	56,894
Aug 14, 2024	59.86	59.97	59.59	59.89	59.74	0.27%	71,794
Aug 13, 2024	59.21	59.73	59.16	59.73	59.58	1.53%	121,836
Aug 12, 2024	59.02	59.09	58.70	58.83	58.68	-0.15%	62,223
Aug 9, 2024	58.67	59.02	58.52	58.92	58.77	0.37%	58,554
Aug 8, 2024	58.04	58.72	57.86	58.70	58.55	2.28%	38,781
Aug 7, 2024	58.60	58.71	57.34	57.39	57.24	-0.73%	50,000
Aug 6, 2024	57.67	58.56	57.67	57.81	57.66	0.96%	85,281
Aug 5, 2024	56.51	57.81	56.48	57.26	57.11	-2.93%	91,095
Aug 2, 2024	59.24	59.34	58.51	58.99	58.84	-2.12%	51,580
Aug 1, 2024	61.48	61.66	59.92	60.27	60.12	-1.65%	42,047
Jul 31, 2024	61.22	61.76	61.10	61.28	61.12	1.36%	44,697
Jul 30, 2024	60.82	60.92	60.17	60.46	60.31	-0.25%	109,240
Jul 29, 2024	60.82	60.84	60.44	60.61	60.45	-0.10%	66,369
Jul 26, 2024	60.53	60.87	60.36	60.67	60.51	1.20%	168,840
Jul 25, 2024	60.03	60.77	59.92	59.95	59.80	-0.02%	140,681
Jul 24, 2024	60.88	60.88	59.95	59.96	59.81	-2.04%	68,296
Jul 23, 2024	61.22	61.43	61.15	61.21	61.05	-0.07%	44,888
Jul 22, 2024	60.94	61.27	60.72	61.25	61.09	1.14%	37,969
Jul 19, 2024	60.94	61.11	60.53	60.56	60.40	-0.82%	32,404
Jul 18, 2024	61.72	61.93	60.84	61.06	60.90	-0.86%	114,283
Jul 17, 2024	61.73	62.02	61.57	61.59	61.43	-1.11%	166,517
Jul 16, 2024	61.88	62.34	61.88	62.28	62.12	1.17%	78,644
Jul 15, 2024	61.54	61.92	61.50	61.56	61.40	0.57%	110,825
Jul 12, 2024	61.07	61.63	61.06	61.21	61.05	0.54%	248,134
Jul 11, 2024	60.97	61.12	60.73	60.88	60.72	0.09%	193,078
Jul 10, 2024	60.38	60.82	60.35	60.82	60.67	1.02%	41,637
Jul 9, 2024	60.36	60.41	60.18	60.21	60.06	-0.07%	41,523
Jul 8, 2024	60.33	60.41	60.16	60.25	60.10	0.12%	43,354
Jul 5, 2024	60.07	60.19	59.92	60.18	60.03	0.28%	33,115
Jul 3, 2024	59.83	60.06	59.82	60.01	59.86	0.28%	25,934
Jul 2, 2024	59.40	59.84	59.40	59.84	59.69	0.50%	94,478