Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 75.56 | 1.78 | 2.41% | 73.95 | 75.65 | 73.94 | 464,284 |
| May 17 2024 | 73.78 | -0.13 | -0.18% | 73.77 | 74.09 | 73.24 | 250,204 |
| May 16 2024 | 73.91 | -1.17 | -1.56% | 74.76 | 74.87 | 73.68 | 327,292 |
| May 15 2024 | 75.08 | 0.12 | 0.16% | 75.24 | 75.54 | 74.95 | 282,113 |
| May 14 2024 | 74.96 | 0.35 | 0.47% | 74.89 | 75.52 | 74.59 | 432,843 |
| May 13 2024 | 74.61 | -0.55 | -0.73% | 75.52 | 75.85 | 74.58 | 320,196 |
| May 10 2024 | 75.16 | 0.17 | 0.23% | 75.20 | 75.5099 | 74.74 | 476,254 |
| May 09 2024 | 74.99 | 0.72 | 0.97% | 74.31 | 75.08 | 74.11 | 372,537 |
| May 08 2024 | 74.27 | -0.63 | -0.84% | 74.85 | 75.045 | 74.06 | 382,446 |
| May 07 2024 | 74.90 | -0.36 | -0.48% | 75.54 | 75.98 | 74.89 | 1,166,427 |
| May 06 2024 | 75.26 | 1.44 | 1.95% | 74.36 | 75.30 | 74.28 | 455,390 |
| May 03 2024 | 73.82 | 0.62 | 0.85% | 73.65 | 73.90 | 73.095 | 304,306 |
| May 02 2024 | 73.20 | 0.78 | 1.08% | 72.74 | 73.28 | 72.085 | 361,908 |
| May 01 2024 | 72.42 | 0.22 | 0.30% | 72.27 | 73.25 | 72.27 | 439,882 |
| Apr 30 2024 | 72.20 | -0.75 | -1.03% | 72.72 | 73.145 | 72.11 | 582,816 |
| Apr 29 2024 | 72.95 | 0.68 | 0.94% | 72.61 | 73.29 | 72.61 | 361,688 |
| Apr 26 2024 | 72.27 | 0.07 | 0.10% | 72.20 | 72.59 | 72.01 | 268,103 |
| Apr 25 2024 | 72.20 | -0.28 | -0.39% | 72.15 | 72.73 | 71.49 | 553,100 |
| Apr 24 2024 | 72.48 | 0.04 | 0.06% | 72.54 | 73.37 | 71.65 | 1,383,703 |
| Apr 23 2024 | 72.44 | 0.39 | 0.54% | 72.29 | 72.915 | 72.01 | 627,956 |
| Apr 22 2024 | 72.05 | 0.14 | 0.19% | 72.01 | 72.58 | 71.66 | 500,739 |
| Apr 19 2024 | 71.91 | 0.26 | 0.36% | 71.93 | 72.185 | 71.56 | 456,881 |
| Apr 18 2024 | 71.65 | -0.31 | -0.43% | 72.13 | 72.45 | 71.5275 | 357,314 |
| Apr 17 2024 | 71.96 | -0.49 | -0.68% | 72.89 | 72.89 | 71.68 | 420,811 |
| Apr 16 2024 | 72.45 | 0.00 | 0.00% | 72.23 | 72.75 | 71.96 | 389,534 |
| Apr 15 2024 | 72.45 | -1.02 | -1.39% | 74.16 | 74.2555 | 72.415 | 302,598 |
| Apr 12 2024 | 73.47 | -0.83 | -1.12% | 73.58 | 74.09 | 73.04 | 378,441 |
| Apr 11 2024 | 74.30 | 0.13 | 0.18% | 74.27 | 74.58 | 73.54 | 339,951 |
| Apr 10 2024 | 74.17 | -0.59 | -0.79% | 73.93 | 74.685 | 73.44 | 333,649 |
| Apr 09 2024 | 74.76 | -0.12 | -0.16% | 75.00 | 75.15 | 73.90 | 347,892 |
| Apr 08 2024 | 74.88 | 0.40 | 0.54% | 74.85 | 75.16 | 74.385 | 396,761 |
| Apr 05 2024 | 74.48 | 0.35 | 0.47% | 74.39 | 74.78 | 73.96 | 531,769 |
| Apr 04 2024 | 74.13 | -0.08 | -0.11% | 74.69 | 75.44 | 73.95 | 429,246 |
| Apr 03 2024 | 74.21 | 0.38 | 0.51% | 73.78 | 74.56 | 73.695 | 367,592 |
| Apr 02 2024 | 73.83 | -0.13 | -0.18% | 73.84 | 74.43 | 73.25 | 453,955 |
| Apr 01 2024 | 73.96 | -0.72 | -0.96% | 74.63 | 74.6665 | 73.80 | 416,428 |
| Mar 28 2024 | 74.68 | -0.24 | -0.32% | 74.84 | 75.16 | 74.30 | 405,366 |
| Mar 27 2024 | 74.92 | 0.84 | 1.13% | 74.45 | 74.93 | 74.39 | 479,018 |
| Mar 26 2024 | 74.08 | 0.35 | 0.47% | 73.76 | 74.56 | 73.45 | 495,387 |
| Mar 25 2024 | 73.73 | -0.86 | -1.15% | 74.46 | 74.575 | 73.49 | 428,268 |
| Mar 22 2024 | 74.59 | -0.17 | -0.23% | 74.86 | 74.86 | 74.04 | 444,352 |
| Mar 21 2024 | 74.76 | 0.39 | 0.52% | 74.65 | 75.02 | 74.24 | 415,691 |
| Mar 20 2024 | 74.37 | 1.05 | 1.43% | 73.33 | 74.39 | 73.31 | 387,821 |
| Mar 19 2024 | 73.32 | 0.39 | 0.53% | 73.01 | 73.50 | 72.51 | 392,196 |
| Mar 18 2024 | 72.93 | -0.80 | -1.09% | 73.73 | 73.99 | 72.855 | 589,332 |
| Mar 15 2024 | 73.73 | 1.24 | 1.71% | 72.23 | 73.90 | 72.23 | 1,672,219 |
| Mar 14 2024 | 72.49 | 0.58 | 0.81% | 73.10 | 73.20 | 71.98 | 856,852 |
| Mar 13 2024 | 71.91 | -0.07 | -0.10% | 72.01 | 72.47 | 71.65 | 457,846 |
| Mar 12 2024 | 71.98 | 0.28 | 0.39% | 71.47 | 72.10 | 71.19 | 587,402 |
| Mar 11 2024 | 71.70 | -0.83 | -1.14% | 72.36 | 72.36 | 71.17 | 516,365 |
| Mar 08 2024 | 72.53 | -1.12 | -1.52% | 73.90 | 74.22 | 72.52 | 429,838 |
| Mar 07 2024 | 73.65 | 0.22 | 0.30% | 73.79 | 73.89 | 73.133 | 542,632 |
| Mar 06 2024 | 73.43 | 1.14 | 1.58% | 72.72 | 73.49 | 72.49 | 409,487 |
| Mar 05 2024 | 72.29 | -0.40 | -0.55% | 72.58 | 73.15 | 71.86 | 482,902 |
| Mar 04 2024 | 72.69 | 0.17 | 0.23% | 72.81 | 73.83 | 72.52 | 513,276 |
| Mar 01 2024 | 72.52 | 0.90 | 1.26% | 71.62 | 72.63 | 70.725 | 739,314 |
| Feb 29 2024 | 71.62 | 0.95 | 1.34% | 71.00 | 71.871 | 70.18 | 931,610 |
| Feb 28 2024 | 70.67 | 3.53 | 5.26% | 68.00 | 71.06 | 68.00 | 950,524 |
| Feb 27 2024 | 67.14 | 0.48 | 0.72% | 66.77 | 67.195 | 66.31 | 536,800 |
| Feb 26 2024 | 66.66 | -0.10 | -0.15% | 66.50 | 66.82 | 66.15 | 304,493 |
| Feb 23 2024 | 66.76 | 0.73 | 1.11% | 66.37 | 66.84 | 66.07 | 321,460 |
| Feb 22 2024 | 66.03 | -0.42 | -0.63% | 66.87 | 66.89 | 65.99 | 476,955 |
| Feb 21 2024 | 66.45 | 0.10 | 0.15% | 66.33 | 66.65 | 66.14 | 307,801 |
