Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DCOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 31.31 | 0.78 | 2.55% | 30.405 | 31.62 | 30.05 | 393,728 |
| Jan 07 2025 | 30.53 | -0.61 | -1.96% | 31.26 | 31.32 | 29.83 | 483,861 |
| Jan 06 2025 | 31.14 | 0.25 | 0.81% | 30.93 | 31.67 | 30.785 | 336,161 |
| Jan 03 2025 | 30.89 | 0.56 | 1.85% | 30.20 | 30.92 | 29.86 | 254,155 |
| Jan 02 2025 | 30.33 | -0.41 | -1.32% | 31.03 | 31.0449 | 30.32 | 233,691 |
| Dec 31 2024 | 30.735 | 0.07 | 0.24% | 30.95 | 31.08 | 30.47 | 195,074 |
| Dec 30 2024 | 30.66 | -0.01 | -0.03% | 30.61 | 31.08 | 30.28 | 162,802 |
| Dec 27 2024 | 30.67 | -0.69 | -2.20% | 31.25 | 31.36 | 30.37 | 178,546 |
| Dec 26 2024 | 31.36 | 0.08 | 0.26% | 31.11 | 31.54 | 30.85 | 181,433 |
| Dec 24 2024 | 31.28 | 0.19 | 0.61% | 31.18 | 32.475 | 30.80 | 141,658 |
| Dec 23 2024 | 31.09 | -0.24 | -0.77% | 31.33 | 32.255 | 30.9141 | 222,959 |
| Dec 20 2024 | 31.33 | -0.08 | -0.25% | 31.52 | 32.45 | 31.24 | 1,881,901 |
| Dec 19 2024 | 31.41 | -0.63 | -1.97% | 32.56 | 33.205 | 31.26 | 365,163 |
| Dec 18 2024 | 32.04 | -1.92 | -5.65% | 34.145 | 34.99 | 31.95 | 375,837 |
| Dec 17 2024 | 33.96 | -0.84 | -2.41% | 34.44 | 35.10 | 33.76 | 235,944 |
| Dec 16 2024 | 34.80 | 0.47 | 1.37% | 34.26 | 35.02 | 34.23 | 257,334 |
| Dec 13 2024 | 34.33 | -0.22 | -0.64% | 34.26 | 34.62 | 33.475 | 318,597 |
| Dec 12 2024 | 34.55 | -0.44 | -1.26% | 35.22 | 35.79 | 34.51 | 219,011 |
| Dec 11 2024 | 34.99 | 0.19 | 0.55% | 35.13 | 35.375 | 34.42 | 470,327 |
| Dec 10 2024 | 34.80 | -0.54 | -1.53% | 35.15 | 35.775 | 34.71 | 309,075 |
| Dec 09 2024 | 35.34 | -0.55 | -1.53% | 36.075 | 36.42 | 35.30 | 234,103 |
| Dec 06 2024 | 35.89 | 0.06 | 0.17% | 36.17 | 36.17 | 35.36 | 137,835 |
| Dec 05 2024 | 35.83 | -0.76 | -2.08% | 36.55 | 37.13 | 35.60 | 180,628 |
| Dec 04 2024 | 36.59 | 0.76 | 2.12% | 35.84 | 36.61 | 35.58 | 197,366 |
| Dec 03 2024 | 35.83 | -0.53 | -1.46% | 35.73 | 36.84 | 35.54 | 213,051 |
| Dec 02 2024 | 36.36 | 0.48 | 1.34% | 35.77 | 36.68 | 35.34 | 338,599 |
| Nov 29 2024 | 35.88 | -0.02 | -0.06% | 36.36 | 36.36 | 35.51 | 123,279 |
| Nov 27 2024 | 35.90 | -0.11 | -0.31% | 36.87 | 36.90 | 35.88 | 249,957 |
| Nov 26 2024 | 36.01 | -0.35 | -0.96% | 35.96 | 36.39 | 35.55 | 260,238 |
| Nov 25 2024 | 36.36 | 0.04 | 0.11% | 36.965 | 37.60 | 36.20 | 448,899 |
| Nov 22 2024 | 36.32 | 1.32 | 3.77% | 35.43 | 36.50 | 35.15 | 553,692 |
| Nov 21 2024 | 35.00 | 0.31 | 0.89% | 34.85 | 35.75 | 34.61 | 528,713 |
| Nov 20 2024 | 34.69 | -0.11 | -0.32% | 34.61 | 34.69 | 33.9218 | 248,601 |
| Nov 19 2024 | 34.80 | -0.49 | -1.39% | 35.02 | 35.42 | 34.47 | 254,072 |
| Nov 18 2024 | 35.29 | 1.59 | 4.72% | 34.265 | 36.05 | 33.82 | 419,988 |
| Nov 15 2024 | 33.70 | -0.15 | -0.44% | 33.82 | 34.3056 | 33.06 | 331,689 |
| Nov 14 2024 | 33.85 | 0.09 | 0.27% | 33.895 | 34.49 | 33.54 | 358,770 |
| Nov 13 2024 | 33.76 | 0.21 | 0.63% | 33.90 | 34.7176 | 33.54 | 750,981 |
| Nov 12 2024 | 33.55 | -0.88 | -2.56% | 33.95 | 34.155 | 33.31 | 1,281,384 |
| Nov 11 2024 | 34.43 | 0.99 | 2.96% | 33.86 | 35.21 | 33.8254 | 205,114 |
| Nov 08 2024 | 33.44 | 0.39 | 1.18% | 33.22 | 33.66 | 32.90 | 285,386 |
| Nov 07 2024 | 33.05 | -1.61 | -4.65% | 34.415 | 34.62 | 32.78 | 310,863 |
| Nov 06 2024 | 34.66 | 4.51 | 14.96% | 32.325 | 35.18 | 32.325 | 704,104 |
| Nov 05 2024 | 30.15 | 0.46 | 1.55% | 29.845 | 30.2628 | 29.43 | 91,048 |
| Nov 04 2024 | 29.69 | -0.11 | -0.37% | 29.72 | 30.18 | 29.08 | 141,515 |
| Nov 01 2024 | 29.80 | -0.27 | -0.90% | 30.43 | 30.75 | 29.725 | 150,555 |
| Oct 31 2024 | 30.07 | -0.79 | -2.56% | 31.00 | 31.00 | 30.05 | 115,153 |
| Oct 30 2024 | 30.86 | 0.02 | 0.06% | 31.31 | 31.80 | 30.82 | 125,496 |
| Oct 29 2024 | 30.84 | -0.01 | -0.03% | 30.46 | 30.86 | 30.29 | 145,233 |
| Oct 28 2024 | 30.85 | 1.32 | 4.47% | 30.0875 | 31.05 | 29.87 | 160,943 |
| Oct 25 2024 | 29.53 | -1.01 | -3.31% | 30.87 | 31.18 | 29.48 | 200,182 |
| Oct 24 2024 | 30.54 | 0.40 | 1.33% | 30.23 | 30.67 | 29.99 | 246,305 |
| Oct 23 2024 | 30.14 | 0.97 | 3.33% | 29.12 | 30.16 | 28.70 | 234,001 |
| Oct 22 2024 | 29.17 | -0.04 | -0.14% | 28.7801 | 29.34 | 28.13 | 202,032 |
| Oct 21 2024 | 29.21 | -1.45 | -4.73% | 30.67 | 30.85 | 29.14 | 216,917 |
| Oct 18 2024 | 30.66 | -0.79 | -2.51% | 31.44 | 31.53 | 30.57 | 185,030 |
| Oct 17 2024 | 31.45 | 0.10 | 0.32% | 31.01 | 31.52 | 30.44 | 207,575 |
| Oct 16 2024 | 31.35 | 0.75 | 2.45% | 31.06 | 31.75 | 30.90 | 260,426 |
| Oct 15 2024 | 30.60 | 0.32 | 1.06% | 30.48 | 31.57 | 30.28 | 249,127 |
| Oct 14 2024 | 30.28 | 0.72 | 2.44% | 29.60 | 30.39 | 29.26 | 182,801 |
| Oct 11 2024 | 29.56 | 1.59 | 5.68% | 28.23 | 29.56 | 28.23 | 192,197 |
