Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 55.90 | 0.83 | 1.51% | 55.80 | 55.90 | 55.0705 | 37,452 |
| May 02 2024 | 55.07 | 0.72 | 1.32% | 55.48 | 55.48 | 54.76 | 59,820 |
| May 01 2024 | 54.35 | 0.26 | 0.48% | 53.96 | 55.12 | 53.96 | 56,238 |
| Apr 30 2024 | 54.09 | -0.06 | -0.11% | 54.10 | 54.73 | 54.00 | 79,565 |
| Apr 29 2024 | 54.15 | 0.21 | 0.39% | 54.14 | 54.46 | 54.14 | 29,820 |
| Apr 26 2024 | 53.94 | -0.11 | -0.20% | 53.93 | 54.66 | 53.78 | 44,190 |
| Apr 25 2024 | 54.05 | 0.00 | 0.00% | 53.71 | 54.07 | 53.30 | 47,789 |
| Apr 24 2024 | 54.05 | 0.00 | 0.00% | 53.91 | 54.52 | 53.19 | 130,023 |
| Apr 23 2024 | 54.05 | 1.82 | 3.48% | 52.62 | 54.38 | 52.62 | 120,931 |
| Apr 22 2024 | 52.23 | 0.21 | 0.40% | 52.29 | 52.865 | 52.15 | 97,519 |
| Apr 19 2024 | 52.02 | 0.17 | 0.33% | 51.69 | 52.5582 | 51.69 | 70,217 |
| Apr 18 2024 | 51.85 | 0.37 | 0.72% | 51.39 | 52.5885 | 51.39 | 101,308 |
| Apr 17 2024 | 51.48 | -1.86 | -3.49% | 53.38 | 53.7402 | 51.48 | 119,101 |
| Apr 16 2024 | 53.34 | -2.04 | -3.68% | 54.85 | 54.93 | 53.27 | 174,803 |
| Apr 15 2024 | 55.38 | 0.54 | 0.98% | 55.56 | 55.80 | 54.73 | 69,072 |
| Apr 12 2024 | 54.84 | -0.72 | -1.30% | 55.74 | 55.84 | 54.72 | 100,957 |
| Apr 11 2024 | 55.56 | -0.05 | -0.09% | 55.93 | 55.93 | 55.00 | 73,942 |
| Apr 10 2024 | 55.61 | -1.20 | -2.11% | 56.20 | 56.32 | 54.79 | 169,041 |
| Apr 09 2024 | 56.81 | 0.95 | 1.70% | 55.93 | 58.1899 | 55.86 | 314,061 |
| Apr 08 2024 | 55.86 | 7.28 | 14.99% | 57.65 | 57.74 | 54.69 | 700,046 |
| Apr 05 2024 | 48.58 | 0.11 | 0.23% | 48.34 | 48.69 | 48.25 | 39,903 |
| Apr 04 2024 | 48.47 | -0.06 | -0.12% | 48.97 | 49.14 | 48.29 | 51,663 |
| Apr 03 2024 | 48.53 | 0.06 | 0.12% | 48.21 | 48.95 | 48.21 | 55,454 |
| Apr 02 2024 | 48.47 | -1.09 | -2.20% | 49.21 | 49.35 | 48.325 | 78,235 |
| Apr 01 2024 | 49.56 | -1.74 | -3.39% | 51.56 | 51.56 | 49.45 | 109,736 |
| Mar 28 2024 | 51.30 | 0.85 | 1.68% | 50.71 | 51.31 | 50.49 | 99,737 |
| Mar 27 2024 | 50.45 | 0.95 | 1.92% | 49.94 | 50.48 | 49.70 | 63,865 |
| Mar 26 2024 | 49.50 | -0.17 | -0.34% | 49.72 | 49.8856 | 49.37 | 39,319 |
| Mar 25 2024 | 49.67 | -0.49 | -0.98% | 50.37 | 50.56 | 49.67 | 56,728 |
| Mar 22 2024 | 50.16 | -0.88 | -1.72% | 51.28 | 51.38 | 50.09 | 69,921 |
| Mar 21 2024 | 51.04 | -0.12 | -0.23% | 51.12 | 51.49 | 50.98 | 48,805 |
| Mar 20 2024 | 51.16 | 1.24 | 2.48% | 49.68 | 51.45 | 49.63 | 72,202 |
| Mar 19 2024 | 49.92 | 0.34 | 0.69% | 49.71 | 50.14 | 49.6972 | 58,638 |
| Mar 18 2024 | 49.58 | -0.67 | -1.33% | 50.18 | 50.20 | 49.58 | 84,772 |
| Mar 15 2024 | 50.25 | -0.08 | -0.16% | 50.06 | 50.95 | 50.06 | 219,818 |
| Mar 14 2024 | 50.33 | -0.04 | -0.08% | 50.54 | 50.76 | 50.15 | 83,609 |
| Mar 13 2024 | 50.37 | 0.50 | 1.00% | 49.83 | 50.48 | 49.80 | 65,531 |
| Mar 12 2024 | 49.87 | -0.38 | -0.76% | 49.97 | 50.07 | 49.20 | 75,798 |
| Mar 11 2024 | 50.25 | 0.61 | 1.23% | 49.53 | 50.35 | 49.47 | 82,068 |
| Mar 08 2024 | 49.64 | -0.33 | -0.66% | 49.94 | 50.31 | 49.10 | 89,321 |
| Mar 07 2024 | 49.97 | 0.83 | 1.69% | 49.27 | 50.07 | 49.27 | 82,020 |
| Mar 06 2024 | 49.14 | 0.99 | 2.06% | 48.54 | 49.30 | 48.35 | 68,396 |
| Mar 05 2024 | 48.15 | -0.42 | -0.86% | 48.61 | 49.07 | 47.87 | 95,840 |
| Mar 04 2024 | 48.57 | 0.07 | 0.14% | 48.56 | 48.92 | 48.35 | 67,150 |
| Mar 01 2024 | 48.50 | 0.78 | 1.63% | 48.07 | 48.59 | 47.53 | 83,638 |
| Feb 29 2024 | 47.72 | -0.66 | -1.36% | 48.81 | 49.01 | 47.71 | 100,550 |
| Feb 28 2024 | 48.38 | 0.10 | 0.21% | 48.29 | 48.82 | 48.25 | 100,791 |
| Feb 27 2024 | 48.28 | -0.45 | -0.92% | 48.71 | 48.97 | 48.23 | 67,639 |
| Feb 26 2024 | 48.73 | -0.09 | -0.18% | 48.66 | 49.2436 | 48.38 | 98,614 |
| Feb 23 2024 | 48.82 | -0.10 | -0.20% | 48.72 | 49.46 | 48.63 | 50,218 |
| Feb 22 2024 | 48.92 | -0.45 | -0.91% | 49.18 | 49.18 | 48.46 | 70,927 |
| Feb 21 2024 | 49.37 | 0.55 | 1.13% | 48.56 | 49.41 | 48.56 | 69,154 |
| Feb 20 2024 | 48.82 | -0.31 | -0.63% | 48.63 | 49.49 | 48.63 | 91,763 |
| Feb 16 2024 | 49.13 | -2.47 | -4.79% | 51.00 | 51.00 | 48.85 | 169,758 |
| Feb 15 2024 | 51.60 | 0.83 | 1.63% | 51.07 | 51.68 | 50.39 | 90,853 |
| Feb 14 2024 | 50.77 | 1.27 | 2.57% | 50.00 | 50.84 | 49.69 | 90,160 |
| Feb 13 2024 | 49.50 | -1.42 | -2.79% | 50.315 | 50.5567 | 49.02 | 114,919 |
| Feb 12 2024 | 50.92 | 0.70 | 1.39% | 50.12 | 51.40 | 50.12 | 67,645 |
| Feb 09 2024 | 50.22 | 0.64 | 1.29% | 49.69 | 50.24 | 49.38 | 52,464 |
| Feb 08 2024 | 49.58 | 0.69 | 1.41% | 48.84 | 49.625 | 48.7001 | 71,803 |
| Feb 07 2024 | 48.89 | -0.52 | -1.05% | 49.48 | 49.51 | 48.89 | 63,836 |
| Feb 06 2024 | 49.41 | 0.44 | 0.90% | 48.80 | 49.4165 | 48.72 | 97,577 |
