DCB Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	184.12	187.29	182.50	184.59	184.59	-0.74%	729,086
Jun 18, 2026	185.99	188.30	184.34	185.97	185.97	0.52%	865,184
Jun 17, 2026	183.70	186.21	182.90	185.01	185.01	0.70%	1,412,999
Jun 16, 2026	186.50	186.69	181.90	183.73	183.73	-0.48%	564,724
Jun 15, 2026	184.00	186.60	182.15	184.61	184.61	2.64%	1,267,664
Jun 12, 2026	175.99	180.60	175.43	179.86	179.86	4.01%	646,786
Jun 11, 2026	175.55	178.50	173.80	174.38	172.93	-1.49%	696,471
Jun 10, 2026	177.48	180.85	176.40	177.02	175.55	-0.33%	704,151
Jun 9, 2026	174.00	178.00	173.70	177.61	176.13	2.71%	938,931
Jun 8, 2026	175.21	179.79	171.50	172.93	171.49	-1.42%	1,051,663
Jun 5, 2026	174.22	178.68	174.22	175.42	173.96	0.46%	940,511
Jun 4, 2026	172.05	175.52	170.27	174.62	173.17	0.01%	1,129,393
Jun 3, 2026	173.20	176.20	169.00	174.61	173.16	0.81%	1,261,730
Jun 2, 2026	173.10	175.23	170.19	173.20	171.76	-0.94%	1,214,802
Jun 1, 2026	175.33	177.66	169.44	174.85	173.40	-0.27%	1,637,710
May 29, 2026	180.25	181.89	174.20	175.33	173.87	-2.33%	798,260
May 27, 2026	181.53	182.28	179.00	179.52	178.03	-0.22%	450,401
May 26, 2026	182.00	184.05	178.97	179.92	178.42	-1.45%	702,642
May 25, 2026	182.85	185.40	181.35	182.57	181.05	0.68%	784,556
May 22, 2026	181.00	182.10	180.00	181.34	179.83	-0.39%	604,901
May 21, 2026	181.27	183.96	179.05	182.05	180.54	0.44%	710,998
May 20, 2026	175.71	182.24	173.72	181.26	179.75	2.38%	1,703,076
May 19, 2026	179.92	179.92	176.25	177.05	175.58	-0.36%	760,206
May 18, 2026	182.00	182.00	174.66	177.69	176.21	-3.19%	1,308,319
May 15, 2026	181.13	184.69	179.01	183.55	182.02	1.34%	1,007,589
May 14, 2026	182.02	185.31	177.99	181.13	179.62	-0.49%	1,534,513
May 13, 2026	176.00	182.69	172.12	182.02	180.51	4.52%	2,113,400
May 12, 2026	173.99	175.55	170.80	174.15	172.70	-0.17%	1,737,543
May 11, 2026	180.41	180.41	174.00	174.45	173.00	-3.53%	1,005,671
May 8, 2026	186.35	186.35	176.00	180.84	179.34	-2.96%	3,480,025
May 7, 2026	191.00	191.98	185.74	186.36	184.81	-1.80%	1,383,070
May 6, 2026	183.00	192.25	180.02	189.78	188.20	5.10%	3,265,866
May 5, 2026	185.00	185.47	180.00	180.57	179.07	-2.74%	1,474,348
May 4, 2026	186.76	190.98	183.00	185.66	184.12	-0.59%	1,847,493
Apr 30, 2026	192.99	193.09	184.11	186.76	185.21	-3.23%	1,697,424
Apr 29, 2026	191.50	195.59	189.00	192.99	191.39	1.78%	2,140,460
Apr 28, 2026	190.71	193.20	189.13	189.62	188.04	-0.68%	1,501,071
Apr 27, 2026	199.00	205.90	189.40	190.92	189.33	-1.27%	5,379,421
Apr 24, 2026	191.50	195.80	188.20	193.37	191.76	0.77%	1,302,400
Apr 23, 2026	194.40	196.89	190.19	191.89	190.29	-1.76%	966,210
Apr 22, 2026	195.50	198.13	194.00	195.32	193.70	-0.36%	1,066,602
Apr 21, 2026	193.85	197.49	193.50	196.02	194.39	1.31%	1,751,876
Apr 20, 2026	192.15	195.79	190.10	193.48	191.87	1.92%	2,492,279
Apr 17, 2026	187.99	191.99	187.00	189.83	188.25	0.96%	1,107,754
Apr 16, 2026	190.40	190.79	184.33	188.02	186.46	-0.33%	1,604,354
Apr 15, 2026	187.80	190.00	186.62	188.65	187.08	2.00%	1,485,154
Apr 13, 2026	184.00	188.60	180.48	184.95	183.41	-1.89%	1,480,783
Apr 10, 2026	183.99	189.24	183.00	188.51	186.94	3.30%	1,824,327
Apr 9, 2026	188.95	188.95	181.74	182.49	180.97	-2.73%	920,901
Apr 8, 2026	178.95	192.75	178.70	187.62	186.06	7.60%	3,976,638