Historical Stock Prices

DCO 
$23.41
*  
0.25
1.08%
Get DCO Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading DCO now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 23.13 24.01 23.13 23.41 45,576
08/27/2015 23.44 23.62 23 23.16 52,762
08/26/2015 23.24 23.5 22.88 23.37 54,240
08/25/2015 23.71 23.8 22.66 22.86 102,377
08/24/2015 22.76 24.06 22.67 23.02 87,024
08/21/2015 22.82 24.05 22.39 23.74 113,271
08/20/2015 23.83 24 23.21 23.22 41,390
08/19/2015 24.8 24.938 23.91 24.01 47,933
08/18/2015 25.44 25.44 24.72 24.91 43,570
08/17/2015 25.25 25.49 24.92 25.39 54,504
08/14/2015 24.9 25.65 24.7 25.44 43,491
08/13/2015 24.71 25.52 24.56 25.01 62,925
08/12/2015 24.46 24.81 24.01 24.72 47,503
08/11/2015 24.19 24.57 23.88 24.53 44,536
08/10/2015 24.09 24.99 24.09 24.27 45,711
08/07/2015 25.94 26.135 23.94 24.05 119,544
08/06/2015 24.98 27 24.31 26.12 124,386
08/05/2015 23.31 24.7099 23.31 24.6 80,264
08/04/2015 23.34 23.99 23.009 23.19 73,630
08/03/2015 23.9 24.31 22.94 23.41 62,225
07/31/2015 24.03 25.042 23.81 23.95 84,697
07/30/2015 23.24 24.25 23.138 24.01 72,377
07/29/2015 23.64 23.86 23.14 23.26 78,116
07/28/2015 23.5 23.75 22.978 23.64 48,010
07/27/2015 23.44 23.58 22.906 23.44 49,653
07/24/2015 23.5 23.69 23.19 23.51 93,523
07/23/2015 23.5 23.94 23.48 23.52 44,746
07/22/2015 23.66 23.81 23.48 23.52 42,672
07/21/2015 24.25 24.25 23.43 23.59 35,166
07/20/2015 24.63 24.86 24.03 24.32 78,326
07/17/2015 24.84 24.9 24.4075 24.55 43,058
07/16/2015 24.1 24.82 23.93 24.78 50,772
07/15/2015 25.11 25.33 23.42 23.73 131,299
07/14/2015 24.72 25.55 24.31 25.17 176,747
07/13/2015 24.33 24.74 24.076 24.39 32,214
07/10/2015 24.44 24.44 24.17 24.34 24,451
07/09/2015 23.96 24.64 23.82 24.22 42,019
07/08/2015 24 24.54 23.56 23.72 88,632
07/07/2015 24.5 24.5 23.61 24.27 88,368
07/06/2015 24.4 25.21 24.056 24.86 112,443
07/02/2015 26.39 26.69 24.36 24.51 93,338
07/01/2015 25.78 26.92 25.77 26.64 115,467
06/30/2015 26.26 26.68 25.48 25.67 135,043
06/29/2015 23.84 26.235 23.66 25.91 140,001
06/26/2015 24.67 24.9 23.67 23.85 146,766
06/25/2015 23.78 24.66 23.61 24.59 73,359
06/24/2015 24.42 24.76 23.545 23.66 51,255
06/23/2015 24.29 24.66 23.554 24.58 40,400
06/22/2015 23.89 24.16 23.268 24.08 56,879
06/19/2015 24.35 24.35 23.44 23.85 87,285
06/18/2015 24.21 24.43 23.988 24.27 52,659
06/17/2015 24.21 24.5 23.77 23.85 59,346
06/16/2015 23.66 24.31 23.45 24.22 53,508
06/15/2015 23.3 23.71 23.2 23.65 39,742
06/12/2015 23.08 23.66 23.08 23.53 30,745
06/11/2015 23.47 23.69 23.04 23.22 58,550
06/10/2015 23.34 23.89 23.22 23.46 66,103
06/09/2015 23.05 23.19 22.8125 23.07 100,366
06/08/2015 23.12 23.25 23.05 23.1 79,186
06/05/2015 23.16 23.41 23.02 23.18 65,349
06/04/2015 23.33 23.455 23.18 23.26 54,664
06/03/2015 23.38 23.75 23.2201 23.47 33,798
06/02/2015 23.15 23.7499 23.14 23.33 35,015
06/01/2015 23.33 23.71 23.05 23.26 51,211
05/29/2015 23.33 23.48 22.96 23.29 74,728
05/28/2015 23.54 23.74 23.09 23.35 55,151
05/27/2015 24.3 24.422 23.44 23.63 103,488
05/26/2015 24.17 24.758 24.135 24.3 77,010
05/22/2015 24.4 24.695 24.16 24.55 76,010
05/21/2015 24.32 24.732 24.11 24.51 66,256
05/20/2015 24.7 24.872 24.18 24.26 59,558
05/19/2015 24.39 24.8 24.35 24.71 83,130
05/18/2015 25.02 25.144 24.19 24.32 137,500
05/15/2015 24.42 25.22 24.27 25.01 122,221
05/14/2015 24.53 24.6546 24.07 24.4 156,938
05/13/2015 27.08 27.245 23.915 24.5 470,754
05/12/2015 30.67 30.77 29.755 30.59 67,815
05/11/2015 30.55 30.9843 30.067 30.67 67,326
05/08/2015 30.88 30.88 30.2301 30.64 46,453
05/07/2015 30.5 30.8 29.99 30.58 77,042
05/06/2015 30.49 30.655 29.82 30.46 50,466
05/05/2015 30.18 30.5 30 30.32 56,856
05/04/2015 30.58 31.23 30.03 30.08 54,069
05/01/2015 30.41 30.68 30.02 30.65 31,460
04/30/2015 31 31.15 29.99 30.4 69,698
04/29/2015 32.29 32.29 31.06 31.06 34,502
04/28/2015 31.5 32.71 31.23 32.46 84,809
04/27/2015 31.95 33.05 31.21 31.39 140,173
04/24/2015 31.16 32.42 31.16 32.1 101,000
04/23/2015 31.36 32.3 30.8 31.04 184,352
04/22/2015 31.31 31.84 30.9 31.37 69,285
04/21/2015 32.54 32.62 31.24 31.38 48,149
04/20/2015 31.41 33.02 31.39 32.26 131,455
04/17/2015 31.71 31.905 30.68 31.41 156,085
04/16/2015 31.96 32.4299 31.45 31.92 149,976
04/15/2015 32.71 32.856 31.5001 32.04 127,170
04/14/2015 31.76 33.44 31.7 33.22 166,830
04/13/2015 31.45 33.45 31.43 31.82 234,715
04/10/2015 27.57 31.38 27.49 30.96 227,234
04/09/2015 27.83 27.9999 26.88 27.04 123,504
04/08/2015 26.65 27.92 26.62 27.55 72,070
04/07/2015 26.315 26.97 26.17 26.52 43,246
04/06/2015 25.25 26.19 25.25 26.16 62,103
04/02/2015 25.71 26.39 25.25 25.28 71,829
04/01/2015 25.52 25.89 25.25 25.78 60,190
03/31/2015 25.29 26.1878 25.25 25.9 84,200
03/30/2015 25.34 25.72 25.32 25.51 74,845
03/27/2015 25.75 26.32 25.25 25.31 58,840
03/26/2015 25.33 26.03 25.25 25.84 18,218
03/25/2015 26.68 26.69 25.25 25.37 93,889
03/24/2015 25.11 26.85 25.11 26.71 55,308
03/23/2015 26.63 26.68 24.81 25.18 55,767
03/20/2015 26 27.07 26 26.63 46,307
03/19/2015 25.3 26.53 25.28 25.86 32,395
03/18/2015 25.04 25.74 25.01 25.18 49,001
03/17/2015 24.96 25.45 24.72 25 27,201
03/16/2015 25.25 25.2756 25 25.19 35,293
03/13/2015 26.76 26.76 25.19 25.49 45,542
03/12/2015 25.55 26.77 25.55 26.72 27,791
03/11/2015 25.26 25.69 25 25.53 23,234
03/10/2015 25 25.41 24.735 25.14 27,268
03/09/2015 24.97 25.2001 24.71 25.01 27,513
03/06/2015 24.72 25.49 24.72 25 71,900
03/05/2015 24.89 25.39 24.89 25 36,416
03/04/2015 25.14 25.46 24.76 24.98 71,541
03/03/2015 25.28 25.71 24.98 25.16 52,080
03/02/2015 24.95 25.8 24.92 25.41 76,890
02/27/2015 25.45 26.28 24.87 24.88 81,113
02/26/2015 25.65 25.66 24.14 25.57 73,769
02/25/2015 26.37 26.5 24.97 25.68 86,981
02/24/2015 25.61 26.74 25.61 26.24 18,861
02/23/2015 26.61 26.61 25.78 25.85 13,449
02/20/2015 26.77 27 26.46 26.76 57,243
02/19/2015 26.8 27 26.47 26.76 48,557
02/18/2015 26.57 27 26.57 26.85 7,045
02/17/2015 25.89 26.8 25.89 26.51 23,403
02/13/2015 26.52 27.08 26.52 26.99 24,349
02/12/2015 26.87 26.9 26.47 26.61 21,747
02/11/2015 26.77 27.085 26.43 26.77 21,276
02/10/2015 26.86 26.9999 26.42 26.7 27,258
02/09/2015 27.11 27.4225 26.48 26.65 41,227
02/06/2015 26.88 27.19 26.56 26.93 46,114
02/05/2015 26.66 27.13 26.17 26.96 38,040
02/04/2015 26.85 27 26.5 26.66 22,873
02/03/2015 26.34 27 26.34 26.84 31,259
02/02/2015 25.82 26.04 25.33 26 42,121
01/30/2015 26.71 27 25.92 25.97 37,411
01/29/2015 26.8 27.12 26.54 27 39,815
01/28/2015 27.05 27.88 26.66 26.8 40,039
01/27/2015 26.5 27.04 26.2 26.93 29,913
01/26/2015 26.65 26.92 26.32 26.64 21,293
01/23/2015 26.33 27.06 26.33 26.68 68,287
01/22/2015 26.18 26.62 25.58 26.26 75,282
01/21/2015 26.52 26.95 25.68 26.02 46,813
01/20/2015 26.91 27 25.97 26.54 56,575
01/16/2015 25.4 27.29 25.4 26.75 45,698
01/15/2015 25.75 25.75 25.11 25.55 35,565
01/14/2015 25.23 25.83 25.23 25.6 27,686
01/13/2015 25.23 25.99 24.75 25.54 50,392
01/12/2015 24.61 25.4399 24.15 24.94 39,124
01/09/2015 25.39 25.45 24.61 24.72 25,074
01/08/2015 25.12 25.95 24.97 25.28 50,954
01/07/2015 24.24 25.04 23.93 24.89 46,846
01/06/2015 25.16 25.403 23.501 24.09 40,983
01/05/2015 24.85 26.1 24.73 25.05 36,400
01/02/2015 25.3 25.4 24.66 24.95 31,277
12/31/2014 25.79 25.94 25.23 25.28 79,107
12/30/2014 26.46 26.46 25.24 25.83 48,221
12/29/2014 26.47 26.76 26.28 26.58 13,276
12/26/2014 26.12 26.8 26 26.58 15,856
12/24/2014 25.6 26.24 25.59 25.97 15,060
12/23/2014 24.75 26.16 24.06 25.69 38,348
12/22/2014 24.3 24.83 24.27 24.4 39,666
12/19/2014 24.61 24.72 24.13 24.44 81,651
12/18/2014 25.48 26.34 24.4 24.69 76,622
12/17/2014 24.81 25.43 23.52 25.23 47,397
12/16/2014 24.21 25.42 23.64 24.72 129,524
12/15/2014 24.84 25.37 24.14 24.19 39,870
12/12/2014 24.81 25.1 24 24.73 47,020
12/11/2014 25.21 25.81 25 25.06 30,753
12/10/2014 25.582 25.87 24.82 25 33,230
12/09/2014 24.69 25.8 24.37 25.73 18,856
12/08/2014 25.64 25.8037 24.66 24.88 35,376
12/05/2014 25.57 26.27 25.57 25.8 28,702
12/04/2014 25.74 26.14 25.35 25.56 36,861
12/03/2014 25.39 26 24.934 25.75 39,147
12/02/2014 24.87 25.74 24.842 25.31 27,498
12/01/2014 24.9 25.26 24.79 24.89 69,134
11/28/2014 25.09 25.41 24.9 24.9 23,164
11/26/2014 25.22 25.404 25.07 25.14 54,969
11/25/2014 24.87 25.39 24.77 25.32 45,399
11/24/2014 24.21 24.94 24.21 24.84 38,841
11/21/2014 25.23 25.54 24.01 24.2 46,324
11/20/2014 23.81 25.28 23.81 24.94 89,785
11/19/2014 24.07 24.32 23.95 23.99 40,841
11/18/2014 24 24.581 23.87 24 31,991
11/17/2014 24.02 24.21 23.701 23.93 29,952
11/14/2014 24.61 24.782 24.07 24.14 45,659
11/13/2014 25.14 25.33 24.5 24.52 40,171
11/12/2014 25.1 25.53 24.89 25.14 58,563
11/11/2014 23.84 25.25 23.84 25.14 67,308
11/10/2014 24.09 24.18 23.62 23.8 78,318
11/07/2014 24.89 24.89 23.85 24.04 73,931
11/06/2014 25.07 25.18 24.65 24.95 41,754
11/05/2014 25.75 25.76 24.93 25.12 116,538
11/04/2014 25.87 26.32 25.43 25.67 36,784
11/03/2014 26.38 26.662 25.88 26.01 32,431
10/31/2014 26.64 27.57 26.31 26.41 93,183
10/30/2014 24.86 26.28 24.86 26.24 88,251
10/29/2014 25.69 25.71 24.22 24.87 120,927
10/28/2014 25.94 25.967 24.01 25.72 336,533
10/27/2014 28.52 28.93 28.034 28.82 34,620
10/24/2014 28.69 28.72 27.9 28.67 32,726
10/23/2014 28.51 28.95 28.32 28.62 26,980
10/22/2014 28.8 28.8 27.85 28.16 27,958
10/21/2014 28.17 28.96 28.04 28.68 47,503
10/20/2014 28.31 28.42 27.68 28.1 37,465
10/17/2014 29.47 29.47 28.3 28.38 56,135
10/16/2014 28.39 29.54 28.39 29.03 45,994
10/15/2014 27.77 29.05 27.17 28.75 78,963
10/14/2014 27.27 28.455 26.95 28.19 98,165
10/13/2014 26.3 27.51 26.3 26.93 43,558
10/10/2014 26.58 27.29 26.24 26.4 65,841
10/09/2014 26.97 26.97 26.32 26.63 72,761
10/08/2014 26.02 26.92 25.66 26.82 67,470
10/07/2014 26.51 26.69 26.1 26.14 62,308
10/06/2014 26.82 26.82 25.9 26.47 38,454
10/03/2014 26.89 27.03 26.6 26.69 27,753
10/02/2014 26.13 26.9 25.69 26.59 52,908
10/01/2014 27.44 27.56 26.15 26.19 66,615
09/30/2014 28.37 28.5 27.26 27.41 124,805
09/29/2014 29.17 29.29 27.838 28.34 66,044
09/26/2014 28.23 29.64 28.23 29.45 74,245
09/25/2014 27.73 28.36 26.98 28.09 94,393
09/24/2014 27.15 27.6992 27.08 27.52 49,328
09/23/2014 27.52 27.7 27.02 27.18 67,637
09/22/2014 27.92 27.965 27.55 27.6 42,605
09/19/2014 29.37 30.15 27.93 28.02 122,814
09/18/2014 28.43 29.45 28.17 29.3 62,541
09/17/2014 28.18 28.38 27.83 28.27 49,917
09/16/2014 27.6 28.21 27.395 28.1 27,123
09/15/2014 28.19 28.19 27.46 27.68 36,346
09/12/2014 28.91 29.015 28.09 28.26 33,086
09/11/2014 28.06 29.23 27.95 28.75 86,380
09/10/2014 27.99 28.794 27.93 28.24 81,274
09/09/2014 28.76 28.76 27.7 27.97 85,780
09/08/2014 29.39 29.434 28.86 28.87 54,060
09/05/2014 29.72 29.75 29.34 29.69 46,814
09/04/2014 29.38 30.01 29.38 29.81 90,921
09/03/2014 29.39 29.73 28.9481 29.24 45,291
09/02/2014 31.1 31.1 28.66 29.32 112,012
08/29/2014 30.96 31.11 30.42 31.06 68,852
08/28/2014 30.83 31.12 30.54 30.93 88,116
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?