DCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	83.29	83.35	83.02	83.32	83.32	-0.13%	106,843
Sep 17, 2026	83.67	83.67	83.22	83.42	83.42	0.92%	80,013
Sep 16, 2026	83.43	83.48	82.21	82.66	82.66	-0.67%	109,566
Sep 15, 2026	83.52	83.52	83.03	83.22	83.22	-0.42%	121,162
Sep 14, 2026	83.59	83.84	83.32	83.57	83.57	-0.41%	78,970
Sep 11, 2026	84.01	84.10	83.86	83.91	83.91	0.74%	135,450
Sep 10, 2026	83.41	83.45	83.14	83.29	83.29	-0.48%	92,535
Sep 9, 2026	84.12	84.12	83.63	83.69	83.69	-0.57%	103,315
Sep 8, 2026	84.55	84.55	84.15	84.17	84.17	-0.78%	96,099
Sep 4, 2026	84.73	84.90	84.68	84.83	84.83	-0.20%	62,752
Sep 3, 2026	84.57	85.04	84.42	85.00	85.00	0.87%	110,441
Sep 2, 2026	83.82	84.34	83.82	84.27	84.27	0.74%	140,001
Sep 1, 2026	83.92	84.08	83.47	83.65	83.65	-0.67%	155,433
Aug 31, 2026	84.37	84.37	84.05	84.21	84.21	-0.44%	176,183
Aug 28, 2026	84.87	85.17	84.50	84.58	84.58	-0.27%	92,793
Aug 27, 2026	84.78	84.99	84.56	84.81	84.81	0.32%	152,864
Aug 26, 2026	84.40	84.75	84.36	84.54	84.54	0.05%	105,776
Aug 25, 2026	84.57	84.61	84.25	84.50	84.50	0.17%	91,500
Aug 24, 2026	84.50	84.50	84.25	84.35	84.35	-0.22%	90,586
Aug 21, 2026	84.58	84.71	84.40	84.54	84.54	0.42%	111,046
Aug 20, 2026	84.47	84.72	84.09	84.19	84.19	-0.80%	72,349
Aug 19, 2026	85.07	85.33	84.82	84.87	84.87	0.30%	128,591
Aug 18, 2026	84.98	85.10	84.59	84.62	84.62	-0.76%	83,450
Aug 17, 2026	85.63	85.63	85.27	85.27	85.27	-0.50%	93,462
Aug 14, 2026	85.77	85.88	85.56	85.69	85.69	-0.02%	76,251
Aug 13, 2026	85.50	85.85	85.44	85.71	85.71	0.57%	122,179
Aug 12, 2026	85.46	85.46	85.04	85.22	85.22	0.16%	145,538
Aug 11, 2026	85.38	85.40	84.98	85.08	85.08	-0.06%	637,273
Aug 10, 2026	85.15	85.31	85.03	85.13	85.13	-0.07%	202,010
Aug 7, 2026	84.92	85.21	84.86	85.19	85.19	0.66%	90,980
Aug 6, 2026	85.05	85.09	84.57	84.63	84.63	-0.20%	120,590
Aug 5, 2026	85.51	85.57	84.78	84.80	84.80	-0.24%	153,711
Aug 4, 2026	83.92	85.17	83.89	85.01	85.01	1.58%	161,984
Aug 3, 2026	82.79	83.72	82.77	83.68	83.68	1.42%	136,405
Jul 31, 2026	82.50	82.71	81.70	82.51	82.51	0.39%	135,024
Jul 30, 2026	81.76	82.25	81.46	82.19	82.19	1.23%	97,458
Jul 29, 2026	82.21	82.48	81.17	81.19	81.19	-1.46%	109,561
Jul 28, 2026	82.15	82.53	81.92	82.39	82.39	0.46%	134,831
Jul 27, 2026	82.49	82.64	81.71	82.01	82.01	0.18%	115,061
Jul 24, 2026	81.81	82.37	81.72	81.86	81.86	0.20%	78,420
Jul 23, 2026	81.78	82.02	81.41	81.70	81.70	-0.94%	118,518
Jul 22, 2026	82.41	82.69	82.41	82.48	82.48	0.05%	101,241
Jul 21, 2026	82.40	82.51	81.96	82.43	82.43	0.78%	145,387
Jul 20, 2026	82.44	82.46	81.77	81.79	81.79	-0.37%	131,793
Jul 17, 2026	81.91	82.52	81.87	82.10	82.10	-0.85%	132,790
Jul 16, 2026	82.65	83.11	82.49	82.80	82.80	-0.07%	121,218
Jul 15, 2026	82.78	83.01	82.47	82.86	82.86	0.33%	129,844
Jul 14, 2026	82.61	82.66	82.37	82.59	82.59	0.25%	79,701
Jul 13, 2026	82.63	82.83	82.25	82.38	82.38	-0.48%	110,336
Jul 10, 2026	82.53	82.88	82.22	82.78	82.78	0.40%	85,374