DCC plc (DCCPY)
OTCMKTS
· Delayed Price · Currency is USD
35.13
+0.79 (2.30%)
May 19, 2025, 4:00 PM EDT
DCC plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - | 4 |
| May 16, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - | - |
| May 15, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - | - |
| May 14, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - | - |
| May 13, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - | 28 |
| May 12, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - | - |
| May 9, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - | 12 |
| May 8, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - | 1 |
| May 7, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - | - |
| May 6, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - | 1 |
| May 5, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 2.30% | 4,357 |
| May 2, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - | - |
| May 1, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - | 48 |
| Apr 30, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - | 2 |
| Apr 29, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - | 56 |
| Apr 28, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - | - |
| Apr 25, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - | - |
| Apr 24, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - | 2 |
| Apr 23, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - | - |
| Apr 22, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - | 18 |
| Apr 21, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - | - |
| Apr 17, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - | 32 |
| Apr 16, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - | - |
| Apr 15, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - | 67 |
| Apr 14, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - | - |
| Apr 11, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 12.53% | 1,271 |
| Apr 10, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -3.27% | 127 |
| Apr 9, 2025 | 32.24 | 32.24 | 29.38 | 31.55 | 31.55 | 4.71% | 180,626 |
| Apr 8, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - | 70 |
| Apr 7, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -7.24% | 102 |
| Apr 4, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | 1 |
| Apr 3, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | - |
| Apr 2, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | - |
| Apr 1, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | 1 |
| Mar 31, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | - |
| Mar 28, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | - |
| Mar 27, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | - |
| Mar 26, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | - |
| Mar 25, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | - |
| Mar 24, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | 1 |
| Mar 21, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | - |
| Mar 20, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | 1 |
| Mar 19, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | - |
| Mar 18, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | - |
| Mar 17, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | - |
| Mar 14, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | - |
| Mar 13, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | - |
| Mar 12, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | 2 |
| Mar 11, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | - |
| Mar 7, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | - |