Ducommun Incorporated (DCO)
NYSE: DCO · Real-Time Price · USD
94.96
+1.75 (1.88%)
At close: Sep 17, 2025, 4:00 PM EDT
94.96
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:10 PM EDT
Ducommun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 93.26 | 95.29 | 92.62 | 94.96 | - | 1.88% | 235,005 |
| Sep 16, 2025 | 92.41 | 93.78 | 92.41 | 93.21 | 93.21 | 1.27% | 93,278 |
| Sep 15, 2025 | 93.25 | 93.81 | 91.28 | 92.04 | 92.04 | -1.06% | 107,757 |
| Sep 12, 2025 | 93.00 | 94.09 | 92.62 | 93.03 | 93.03 | -0.20% | 109,382 |
| Sep 11, 2025 | 91.69 | 94.46 | 91.07 | 93.22 | 93.22 | 2.23% | 130,066 |
| Sep 10, 2025 | 89.39 | 91.53 | 89.39 | 91.19 | 91.19 | 1.89% | 151,534 |
| Sep 9, 2025 | 91.09 | 91.20 | 88.84 | 89.50 | 89.50 | -2.03% | 85,279 |
| Sep 8, 2025 | 90.86 | 92.09 | 90.82 | 91.35 | 91.35 | 1.00% | 83,375 |
| Sep 5, 2025 | 91.50 | 92.29 | 89.65 | 90.45 | 90.45 | -1.01% | 68,477 |
| Sep 4, 2025 | 90.45 | 91.56 | 89.76 | 91.37 | 91.37 | 1.82% | 78,402 |
| Sep 3, 2025 | 90.32 | 91.77 | 89.51 | 89.74 | 89.74 | -1.33% | 114,180 |
| Sep 2, 2025 | 90.02 | 91.88 | 89.81 | 90.95 | 90.95 | -0.30% | 102,007 |
| Aug 29, 2025 | 91.89 | 92.07 | 90.44 | 91.22 | 91.22 | -0.69% | 91,715 |
| Aug 28, 2025 | 92.60 | 93.03 | 91.14 | 91.85 | 91.85 | -0.39% | 101,046 |
| Aug 27, 2025 | 93.68 | 94.45 | 92.11 | 92.21 | 92.21 | -1.77% | 126,559 |
| Aug 26, 2025 | 94.00 | 95.93 | 93.26 | 93.87 | 93.87 | -0.03% | 143,181 |
| Aug 25, 2025 | 93.19 | 94.72 | 92.99 | 93.90 | 93.90 | 1.14% | 126,828 |
| Aug 22, 2025 | 90.09 | 93.04 | 89.90 | 92.84 | 92.84 | 3.92% | 133,028 |
| Aug 21, 2025 | 87.83 | 90.32 | 87.83 | 89.34 | 89.34 | 1.75% | 90,532 |
| Aug 20, 2025 | 87.75 | 88.60 | 87.06 | 87.80 | 87.80 | -0.09% | 66,976 |
| Aug 19, 2025 | 91.50 | 92.10 | 87.88 | 87.88 | 87.88 | -4.13% | 92,253 |
| Aug 18, 2025 | 91.19 | 92.11 | 91.19 | 91.67 | 91.67 | 0.08% | 86,350 |
| Aug 15, 2025 | 92.70 | 92.70 | 90.30 | 91.60 | 91.60 | 0.15% | 127,469 |
| Aug 14, 2025 | 91.71 | 92.40 | 91.08 | 91.46 | 91.46 | -0.97% | 84,664 |
| Aug 13, 2025 | 92.73 | 94.00 | 91.48 | 92.36 | 92.36 | -0.19% | 129,736 |
| Aug 12, 2025 | 89.87 | 93.24 | 89.66 | 92.54 | 92.54 | 3.81% | 126,748 |
| Aug 11, 2025 | 89.93 | 90.47 | 87.80 | 89.14 | 89.14 | -0.25% | 134,500 |
| Aug 8, 2025 | 92.51 | 92.79 | 88.01 | 89.36 | 89.36 | -2.72% | 135,074 |
| Aug 7, 2025 | 92.83 | 93.03 | 89.31 | 91.86 | 91.86 | 0.54% | 126,106 |
| Aug 6, 2025 | 90.82 | 92.57 | 88.50 | 91.37 | 91.37 | 0.22% | 118,377 |
| Aug 5, 2025 | 92.40 | 93.41 | 89.73 | 91.17 | 91.17 | -1.60% | 169,126 |
| Aug 4, 2025 | 90.16 | 92.76 | 89.97 | 92.65 | 92.65 | 3.43% | 148,941 |
| Aug 1, 2025 | 89.92 | 90.11 | 86.60 | 89.58 | 89.58 | -1.54% | 166,999 |
| Jul 31, 2025 | 91.24 | 91.88 | 90.15 | 90.98 | 90.98 | -0.60% | 129,884 |
| Jul 30, 2025 | 90.67 | 92.05 | 87.35 | 91.53 | 91.53 | 0.88% | 144,857 |
| Jul 29, 2025 | 91.32 | 92.58 | 90.15 | 90.73 | 90.73 | 0.03% | 110,321 |
| Jul 28, 2025 | 90.46 | 90.87 | 89.44 | 90.70 | 90.70 | 0.28% | 128,520 |
| Jul 25, 2025 | 89.12 | 91.24 | 88.31 | 90.45 | 90.45 | 1.98% | 113,697 |
| Jul 24, 2025 | 89.29 | 90.40 | 88.50 | 88.69 | 88.69 | -1.29% | 103,859 |
| Jul 23, 2025 | 88.26 | 90.09 | 88.04 | 89.85 | 89.85 | 1.81% | 101,969 |
| Jul 22, 2025 | 89.99 | 89.99 | 87.29 | 88.25 | 88.25 | -2.08% | 169,064 |
| Jul 21, 2025 | 90.00 | 91.60 | 87.89 | 90.12 | 90.12 | -0.46% | 183,681 |
| Jul 18, 2025 | 87.44 | 91.23 | 86.91 | 90.54 | 90.54 | 4.30% | 186,385 |
| Jul 17, 2025 | 86.56 | 87.28 | 86.07 | 86.81 | 86.81 | 0.36% | 223,401 |
| Jul 16, 2025 | 88.77 | 88.87 | 86.09 | 86.50 | 86.50 | -0.57% | 256,668 |
| Jul 15, 2025 | 88.46 | 89.06 | 86.66 | 87.00 | 87.00 | -1.65% | 203,180 |
| Jul 14, 2025 | 85.77 | 89.94 | 84.60 | 88.46 | 88.46 | 3.21% | 274,017 |
| Jul 11, 2025 | 84.43 | 86.21 | 83.46 | 85.71 | 85.71 | 2.12% | 99,616 |
| Jul 10, 2025 | 84.66 | 85.07 | 83.09 | 83.93 | 83.93 | -0.64% | 113,818 |
| Jul 9, 2025 | 84.72 | 84.82 | 83.05 | 84.47 | 84.47 | 0.54% | 96,662 |