DCB Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	187.60	188.72	186.00	186.09	186.09	-0.78%	815,067
Jul 30, 2026	191.51	192.05	187.01	187.55	187.55	-2.60%	823,881
Jul 29, 2026	195.10	195.35	190.64	192.56	192.56	-1.30%	1,048,964
Jul 28, 2026	191.25	196.85	191.25	195.10	195.10	2.54%	1,691,460
Jul 27, 2026	193.16	204.74	189.74	190.26	190.26	2.16%	10,927,140
Jul 24, 2026	189.60	189.60	184.75	186.24	186.24	-1.83%	1,034,468
Jul 23, 2026	187.20	190.82	186.40	189.72	189.72	0.57%	667,031
Jul 22, 2026	190.22	194.29	186.42	188.65	188.65	-0.83%	1,288,924
Jul 21, 2026	188.99	193.41	188.98	190.22	190.22	0.19%	1,471,023
Jul 20, 2026	189.00	190.89	187.00	189.85	189.85	-0.04%	508,875
Jul 17, 2026	186.37	190.10	185.00	189.93	189.93	1.91%	741,468
Jul 16, 2026	190.30	190.95	185.40	186.37	186.37	-2.07%	552,226
Jul 15, 2026	187.38	192.39	187.38	190.30	190.30	1.56%	1,119,478
Jul 14, 2026	191.11	191.55	185.55	187.38	187.38	-2.53%	1,101,456
Jul 13, 2026	186.00	193.65	186.00	192.24	192.24	1.89%	1,484,613
Jul 10, 2026	186.35	191.85	186.35	188.67	188.67	1.43%	830,642
Jul 9, 2026	181.15	187.50	181.15	186.01	186.01	3.34%	601,717
Jul 8, 2026	184.00	187.50	178.30	180.00	180.00	-2.67%	1,019,334
Jul 7, 2026	186.30	190.42	184.55	184.94	184.94	-1.17%	856,753
Jul 6, 2026	188.01	189.70	186.43	187.13	187.13	-1.13%	509,742
Jul 3, 2026	194.00	194.60	188.18	189.27	189.27	-2.18%	764,028
Jul 2, 2026	187.00	194.10	184.71	193.49	193.49	4.46%	2,605,717
Jul 1, 2026	185.20	187.21	183.80	185.23	185.23	0.02%	660,951
Jun 30, 2026	188.00	190.04	184.51	185.20	185.20	-1.42%	601,559
Jun 29, 2026	186.80	190.18	185.55	187.87	187.87	0.92%	824,820
Jun 25, 2026	185.56	190.80	185.39	186.15	186.15	0.32%	1,408,463
Jun 24, 2026	184.04	187.00	183.05	185.56	185.56	0.39%	694,250
Jun 23, 2026	187.99	190.40	184.50	184.83	184.83	-1.28%	735,854
Jun 22, 2026	184.59	188.00	184.59	187.22	187.22	1.42%	944,817
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