Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 74.29 | 1.21 | 1.66% | 73.75 | 74.66 | 73.42 | 366,531 |
| Jul 25 2024 | 73.08 | 0.88 | 1.22% | 72.38 | 73.9484 | 72.10 | 311,191 |
| Jul 24 2024 | 72.20 | -1.26 | -1.72% | 73.05 | 73.54 | 72.19 | 314,307 |
| Jul 23 2024 | 73.46 | -0.33 | -0.45% | 73.50 | 73.96 | 73.28 | 290,100 |
| Jul 22 2024 | 73.79 | 1.23 | 1.70% | 73.14 | 73.90 | 72.49 | 314,635 |
| Jul 19 2024 | 72.56 | -0.76 | -1.04% | 73.36 | 73.36 | 72.15 | 359,953 |
| Jul 18 2024 | 73.32 | -1.06 | -1.43% | 73.84 | 75.10 | 73.09 | 419,475 |
| Jul 17 2024 | 74.38 | -0.48 | -0.64% | 74.47 | 74.865 | 73.87 | 445,770 |
| Jul 16 2024 | 74.86 | 2.22 | 3.06% | 73.34 | 75.00 | 73.0334 | 377,825 |
| Jul 15 2024 | 72.64 | 0.45 | 0.62% | 72.44 | 73.0104 | 72.395 | 264,689 |
| Jul 12 2024 | 72.19 | 0.45 | 0.63% | 72.48 | 72.65 | 71.93 | 351,516 |
| Jul 11 2024 | 71.74 | 1.31 | 1.86% | 71.17 | 72.34 | 71.17 | 290,905 |
| Jul 10 2024 | 70.43 | 1.09 | 1.57% | 69.44 | 70.54 | 69.00 | 268,159 |
| Jul 09 2024 | 69.34 | -1.08 | -1.53% | 70.17 | 70.27 | 69.245 | 299,042 |
| Jul 08 2024 | 70.42 | 0.35 | 0.50% | 70.50 | 70.83 | 70.03 | 325,497 |
| Jul 05 2024 | 70.07 | -1.04 | -1.46% | 70.86 | 71.1898 | 69.515 | 571,049 |
| Jul 03 2024 | 71.11 | 0.23 | 0.32% | 71.04 | 71.66 | 70.82 | 285,376 |
| Jul 02 2024 | 70.88 | 0.11 | 0.16% | 70.72 | 71.27 | 70.72 | 518,994 |
| Jul 01 2024 | 70.77 | -0.54 | -0.76% | 72.01 | 72.10 | 70.56 | 409,646 |
| Jun 28 2024 | 71.31 | 0.00 | 0.00% | 71.31 | 71.31 | 71.31 | 0 |
| Jun 27 2024 | 71.31 | 0.22 | 0.31% | 71.14 | 71.55 | 70.855 | 450,616 |
| Jun 26 2024 | 71.09 | -0.90 | -1.25% | 71.39 | 71.70 | 70.25 | 665,468 |
| Jun 25 2024 | 71.99 | -1.04 | -1.42% | 72.60 | 72.77 | 71.66 | 388,655 |
| Jun 24 2024 | 73.03 | 0.78 | 1.08% | 72.46 | 73.50 | 72.18 | 495,725 |
| Jun 21 2024 | 72.25 | 0.32 | 0.44% | 72.00 | 72.34 | 71.64 | 1,056,717 |
| Jun 20 2024 | 71.93 | -0.76 | -1.05% | 72.60 | 73.02 | 71.86 | 456,599 |
| Jun 18 2024 | 72.69 | 0.17 | 0.23% | 72.52 | 73.22 | 72.25 | 426,632 |
| Jun 17 2024 | 72.52 | 0.82 | 1.14% | 71.30 | 72.85 | 71.30 | 428,904 |
| Jun 14 2024 | 71.70 | -2.13 | -2.89% | 73.26 | 73.26 | 71.02 | 674,945 |
| Jun 13 2024 | 73.83 | -0.46 | -0.62% | 74.05 | 74.29 | 73.10 | 396,746 |
| Jun 12 2024 | 74.29 | 0.55 | 0.75% | 74.52 | 75.34 | 74.04 | 468,722 |
| Jun 11 2024 | 73.74 | 0.04 | 0.05% | 73.30 | 73.80 | 72.83 | 452,019 |
| Jun 10 2024 | 73.70 | 0.50 | 0.68% | 72.55 | 73.93 | 72.34 | 838,914 |
| Jun 07 2024 | 73.20 | -0.90 | -1.21% | 73.56 | 74.13 | 73.11 | 576,047 |
| Jun 06 2024 | 74.10 | -0.54 | -0.72% | 74.54 | 74.90 | 73.85 | 579,502 |
| Jun 05 2024 | 74.64 | 1.52 | 2.08% | 74.32 | 75.70 | 74.02 | 1,067,517 |
| Jun 04 2024 | 73.12 | 1.17 | 1.63% | 77.63 | 78.025 | 72.15 | 1,716,257 |
| Jun 03 2024 | 71.95 | -1.73 | -2.35% | 73.84 | 74.018 | 71.59 | 844,298 |
| May 31 2024 | 73.68 | 1.05 | 1.45% | 72.92 | 73.77 | 72.57 | 1,013,687 |
| May 30 2024 | 72.63 | 0.23 | 0.32% | 72.50 | 73.19 | 72.27 | 1,575,614 |
| May 29 2024 | 72.40 | -0.45 | -0.62% | 72.35 | 72.63 | 71.805 | 666,387 |
| May 28 2024 | 72.85 | -1.34 | -1.81% | 74.43 | 74.44 | 72.65 | 348,965 |
| May 24 2024 | 74.19 | 0.47 | 0.64% | 74.28 | 74.28 | 73.60 | 372,317 |
| May 23 2024 | 73.72 | -1.21 | -1.61% | 74.91 | 75.10 | 73.70 | 345,724 |
| May 22 2024 | 74.93 | -0.21 | -0.28% | 74.87 | 75.275 | 74.75 | 287,047 |
| May 21 2024 | 75.14 | -0.42 | -0.56% | 75.27 | 75.92 | 74.60 | 310,483 |
| 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 |
