DCOR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 62.07 | 62.28 | 60.90 | 61.41 | -1.49 | -2.37% | 122,723 |
| Mar 7, 2025 | 62.35 | 63.06 | 61.82 | 62.90 | 0.27 | 0.43% | 87,300 |
| Mar 6, 2025 | 62.79 | 63.38 | 62.33 | 62.63 | -0.96 | -1.51% | 135,600 |
| Mar 5, 2025 | 62.91 | 63.77 | 62.59 | 63.59 | 0.66 | 1.05% | 104,000 |
| Mar 4, 2025 | 63.30 | 63.85 | 62.43 | 62.93 | -0.91 | -1.43% | 220,716 |
| Mar 3, 2025 | 65.24 | 65.24 | 63.46 | 63.84 | -1.12 | -1.72% | 124,600 |
| Feb 28, 2025 | 64.12 | 65.05 | 63.84 | 64.96 | 0.92 | 1.44% | 142,400 |
| Feb 27, 2025 | 65.14 | 65.18 | 64.04 | 64.04 | -0.97 | -1.49% | 113,300 |
| Feb 26, 2025 | 65.20 | 65.54 | 64.78 | 65.01 | 0.00 | 0.00% | 126,831 |
| Feb 25, 2025 | 65.19 | 65.34 | 64.59 | 65.01 | -0.19 | -0.29% | 69,200 |
| Feb 24, 2025 | 65.60 | 65.65 | 65.06 | 65.20 | -0.20 | -0.31% | 56,400 |
| Feb 21, 2025 | 66.81 | 66.81 | 65.36 | 65.40 | -1.31 | -1.96% | 60,029 |
| Feb 20, 2025 | 67.00 | 67.00 | 66.30 | 66.71 | -0.35 | -0.52% | 105,601 |
| Feb 19, 2025 | 66.88 | 67.07 | 66.69 | 67.06 | 0.07 | 0.10% | 83,042 |
| Feb 18, 2025 | 67.01 | 67.01 | 66.66 | 66.99 | 0.19 | 0.28% | 180,214 |
| Feb 14, 2025 | 66.96 | 66.96 | 66.69 | 66.80 | 0.10 | 0.15% | 108,900 |
| Feb 13, 2025 | 66.32 | 66.76 | 66.19 | 66.70 | 0.61 | 0.92% | 50,100 |
| Feb 12, 2025 | 65.81 | 66.22 | 65.69 | 66.09 | -0.27 | -0.41% | 122,943 |
| Feb 11, 2025 | 66.12 | 66.44 | 66.08 | 66.36 | 0.00 | 0.00% | 60,300 |
| Feb 10, 2025 | 66.36 | 66.43 | 66.21 | 66.36 | 0.33 | 0.50% | 85,509 |
| Feb 7, 2025 | 66.64 | 66.64 | 65.94 | 66.03 | -0.60 | -0.90% | 69,206 |
| Feb 6, 2025 | 66.74 | 66.74 | 66.29 | 66.63 | 0.16 | 0.24% | 123,231 |
| Feb 5, 2025 | 66.08 | 66.47 | 65.93 | 66.47 | 0.38 | 0.57% | 113,100 |
| Feb 4, 2025 | 65.66 | 66.14 | 65.63 | 66.09 | 0.48 | 0.73% | 105,200 |
| Feb 3, 2025 | 65.01 | 65.92 | 64.91 | 65.61 | -0.56 | -0.85% | 88,835 |
| Jan 31, 2025 | 66.83 | 66.96 | 66.07 | 66.17 | -0.49 | -0.74% | 48,800 |
| Jan 30, 2025 | 66.47 | 66.82 | 66.28 | 66.66 | 0.42 | 0.63% | 60,200 |
| Jan 29, 2025 | 66.42 | 66.44 | 65.92 | 66.24 | -0.21 | -0.32% | 123,818 |
| Jan 28, 2025 | 66.13 | 66.52 | 65.88 | 66.45 | 0.52 | 0.79% | 101,529 |
| Jan 27, 2025 | 65.51 | 66.02 | 65.51 | 65.93 | -0.80 | -1.20% | 113,712 |
| Jan 24, 2025 | 66.97 | 66.97 | 66.59 | 66.73 | -0.19 | -0.28% | 73,819 |
| Jan 23, 2025 | 66.59 | 66.92 | 66.46 | 66.92 | 0.32 | 0.48% | 136,401 |
| Jan 22, 2025 | 66.73 | 66.73 | 66.51 | 66.60 | 0.28 | 0.42% | 73,031 |
| Jan 21, 2025 | 65.94 | 66.40 | 65.94 | 66.32 | 0.64 | 0.97% | 125,700 |
| Jan 17, 2025 | 65.76 | 65.82 | 65.52 | 65.68 | 0.53 | 0.81% | 96,900 |
| Jan 16, 2025 | 65.25 | 65.34 | 65.03 | 65.15 | 0.00 | 0.00% | 119,210 |
| Jan 15, 2025 | 65.05 | 65.26 | 64.83 | 65.15 | 1.06 | 1.65% | 75,611 |
| Jan 14, 2025 | 64.23 | 64.23 | 63.57 | 64.09 | 0.35 | 0.55% | 178,000 |
| Jan 13, 2025 | 63.09 | 63.79 | 63.09 | 63.74 | 0.12 | 0.19% | 90,200 |
| Jan 10, 2025 | 64.14 | 64.14 | 63.37 | 63.62 | -0.97 | -1.50% | 166,015 |
| Jan 8, 2025 | 64.55 | 64.59 | 64.14 | 64.59 | 0.10 | 0.16% | 160,223 |
| Jan 7, 2025 | 65.39 | 65.39 | 64.25 | 64.49 | -0.58 | -0.89% | 131,418 |
| Jan 6, 2025 | 65.36 | 65.61 | 64.97 | 65.07 | 0.28 | 0.43% | 110,310 |
| Jan 3, 2025 | 64.47 | 64.79 | 64.26 | 64.79 | 0.77 | 1.20% | 48,000 |
| Jan 2, 2025 | 64.49 | 64.73 | 63.72 | 64.02 | -0.14 | -0.22% | 86,143 |
| Dec 31, 2024 | 64.52 | 64.56 | 63.99 | 64.16 | -0.15 | -0.23% | 107,836 |
| Dec 30, 2024 | 64.33 | 64.59 | 63.83 | 64.31 | -0.62 | -0.95% | 132,907 |
| Dec 27, 2024 | 65.23 | 65.27 | 64.51 | 64.93 | -0.67 | -1.02% | 100,700 |
| Dec 26, 2024 | 65.29 | 65.64 | 65.27 | 65.60 | 0.09 | 0.14% | 1,592,727 |
| Dec 24, 2024 | 65.00 | 65.51 | 65.00 | 65.51 | 0.68 | 1.05% | 228,600 |