Dimensional - US Core Equ... (DCOR)
AMEX: DCOR
· Real-Time Price · USD
72.33
0.15 (0.21%)
At close: Oct 06, 2025, 9:46 AM
DCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 72.30 | 72.66 | 72.25 | 72.28 | 72.28 | 0.14% | 75,100 |
| Oct 2, 2025 | 72.20 | 72.28 | 71.88 | 72.18 | 72.18 | 0.12% | 60,300 |
| Oct 1, 2025 | 71.64 | 72.15 | 71.64 | 72.09 | 72.09 | 0.21% | 108,300 |
| Sep 30, 2025 | 71.64 | 71.95 | 71.43 | 71.94 | 71.94 | 0.29% | 86,200 |
| Sep 29, 2025 | 71.92 | 71.92 | 71.55 | 71.73 | 71.73 | 0.18% | 88,500 |
| Sep 26, 2025 | 71.23 | 71.65 | 71.23 | 71.60 | 71.60 | 0.67% | 135,916 |
| Sep 25, 2025 | 71.12 | 71.24 | 70.80 | 71.12 | 71.12 | -0.53% | 105,800 |
| Sep 24, 2025 | 71.97 | 71.97 | 71.42 | 71.50 | 71.50 | -0.40% | 103,515 |
| Sep 23, 2025 | 72.12 | 72.32 | 71.67 | 71.79 | 71.79 | -0.65% | 107,338 |
| Sep 22, 2025 | 71.96 | 72.35 | 71.93 | 72.26 | 72.06 | 0.38% | 73,943 |
| Sep 19, 2025 | 72.11 | 72.11 | 71.72 | 71.99 | 71.80 | 0.11% | 75,600 |
| Sep 18, 2025 | 71.67 | 72.07 | 71.63 | 71.91 | 71.72 | 0.70% | 176,538 |
| Sep 17, 2025 | 71.56 | 71.90 | 70.97 | 71.41 | 71.22 | -0.04% | 69,741 |
| Sep 16, 2025 | 71.69 | 71.69 | 71.32 | 71.44 | 71.24 | -0.15% | 70,400 |
| Sep 15, 2025 | 71.60 | 71.69 | 71.47 | 71.55 | 71.36 | 0.29% | 72,011 |
| Sep 12, 2025 | 71.50 | 71.65 | 71.33 | 71.34 | 71.15 | -0.38% | 242,400 |
| Sep 11, 2025 | 71.05 | 71.67 | 71.05 | 71.61 | 71.42 | 1.00% | 75,111 |
| Sep 10, 2025 | 71.05 | 71.17 | 70.72 | 70.90 | 70.71 | 0.24% | 77,400 |
| Sep 9, 2025 | 70.67 | 70.80 | 70.51 | 70.73 | 70.54 | 0.00% | 70,144 |
| Sep 8, 2025 | 70.78 | 70.82 | 70.53 | 70.73 | 70.54 | 0.20% | 70,300 |
Page 1 of 26