Dimensional - US Core Equ... (DCOR)
AMEX: DCOR
· Real-Time Price · USD
69.12
-0.16 (-0.23%)
At close: Aug 21, 2025, 1:42 PM
DCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 69.36 | 69.39 | 68.81 | 69.28 | 69.28 | -0.22% | 166,638 |
| Aug 19, 2025 | 69.65 | 69.87 | 69.32 | 69.43 | 69.43 | -0.37% | 115,600 |
| Aug 18, 2025 | 69.62 | 69.74 | 69.60 | 69.69 | 69.69 | 0.11% | 53,700 |
| Aug 15, 2025 | 70.00 | 70.00 | 69.57 | 69.61 | 69.61 | -0.39% | 69,130 |
| Aug 14, 2025 | 69.71 | 69.91 | 69.58 | 69.88 | 69.88 | -0.17% | 93,400 |
| Aug 13, 2025 | 69.78 | 70.04 | 69.61 | 70.00 | 70.00 | 0.68% | 80,700 |
| Aug 12, 2025 | 68.86 | 69.53 | 68.82 | 69.53 | 69.53 | 1.41% | 96,343 |
| Aug 11, 2025 | 68.79 | 68.83 | 68.43 | 68.56 | 68.56 | -0.15% | 56,405 |
| Aug 8, 2025 | 68.55 | 68.77 | 68.47 | 68.66 | 68.66 | 0.60% | 61,800 |
| Aug 7, 2025 | 68.74 | 68.80 | 67.98 | 68.25 | 68.25 | -0.15% | 78,700 |
| Aug 6, 2025 | 68.13 | 68.42 | 67.95 | 68.35 | 68.35 | 0.51% | 81,400 |
| Aug 5, 2025 | 68.29 | 68.36 | 67.76 | 68.00 | 68.00 | -0.32% | 112,900 |
| Aug 4, 2025 | 67.63 | 68.22 | 67.63 | 68.22 | 68.22 | 1.49% | 67,500 |
| Aug 1, 2025 | 67.62 | 67.64 | 66.86 | 67.22 | 67.22 | -1.67% | 113,822 |
| Jul 31, 2025 | 69.02 | 69.12 | 68.19 | 68.36 | 68.36 | -0.28% | 99,018 |
| Jul 30, 2025 | 68.92 | 68.98 | 68.28 | 68.55 | 68.55 | -0.32% | 116,926 |
| Jul 29, 2025 | 69.19 | 69.19 | 68.68 | 68.77 | 68.77 | -0.33% | 176,900 |
| Jul 28, 2025 | 69.11 | 69.13 | 68.88 | 69.00 | 69.00 | -0.09% | 107,916 |
| Jul 25, 2025 | 68.89 | 69.12 | 68.77 | 69.06 | 69.06 | 0.45% | 58,602 |
| Jul 24, 2025 | 68.97 | 69.02 | 68.75 | 68.75 | 68.75 | -0.17% | 86,300 |