Skip to main content
logo
Ducommun Incorporated (DCO)
NYSE: DCO · Real-Time Price · USD
91.86
+0.52 (0.57%)
At close: Nov 5, 2025, 4:00 PM EST
93.81
+1.95 (2.12%)
After-hours: Nov 5, 2025, 7:59 PM EST

Ducommun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202590.7992.2389.8891.8691.860.57%139,971
Nov 4, 202592.9993.2191.2491.3491.34-2.20%104,288
Nov 3, 202591.1393.5390.4593.3993.391.79%134,124
Oct 31, 202592.3193.1090.7891.7591.75-0.21%111,358
Oct 30, 202593.3595.0991.6791.9491.94-1.58%121,847
Oct 29, 202592.9295.2392.1193.4293.420.37%152,589
Oct 28, 202592.5596.3088.2093.0893.080.01%463,696
Oct 27, 2025100.92101.4592.7293.0793.07-7.58%340,282
Oct 24, 2025101.13101.4799.28100.70100.700.82%193,798
Oct 23, 202596.26100.2196.1599.8899.883.78%80,699
Oct 22, 202595.3896.3994.3996.2496.241.10%182,105
Oct 21, 202595.7096.0094.1395.1995.19-0.43%134,840
Oct 20, 202592.7095.9992.7095.6095.603.98%100,302
Oct 17, 202591.2992.4689.8891.9491.940.32%86,910
Oct 16, 202593.2393.8291.1991.6591.65-1.33%160,468
Oct 15, 202596.8696.9191.7592.8992.89-3.49%251,938
Oct 14, 202593.9396.4192.7496.2596.252.06%137,038
Oct 13, 202592.0494.4891.1594.3194.313.48%130,339
Oct 10, 202596.4697.3590.9691.1491.14-5.97%272,182
Oct 9, 202597.3397.4596.1296.9396.93-0.54%146,416
Oct 8, 202597.3197.4895.9897.4697.461.08%65,609
Oct 7, 202596.9697.1195.3296.4296.42-0.41%102,114
Oct 6, 202594.9397.0094.9296.8296.822.13%73,379
Oct 3, 202594.8295.5094.0994.8094.800.60%55,801
Oct 2, 202595.0695.9693.3994.2394.23-1.26%77,396
Oct 1, 202595.2895.9694.0995.4395.43-0.73%89,337
Sep 30, 202593.2796.4992.8696.1396.132.88%103,469
Sep 29, 202593.4395.2292.5193.4493.440.03%100,329
Sep 26, 202592.1693.8191.9193.4193.411.94%66,010
Sep 25, 202590.5892.7289.4491.6391.631.26%106,320
Sep 24, 202593.8693.8690.4590.4990.49-3.64%117,100
Sep 23, 202594.2895.0593.3593.9193.91-0.33%75,181
Sep 22, 202593.3194.5392.8194.2294.220.27%124,478
Sep 19, 202596.2496.4992.5393.9793.97-2.11%475,858
Sep 18, 202595.0896.1393.8096.0096.001.10%161,720
Sep 17, 202593.2695.2992.6294.9694.961.88%235,005
Sep 16, 202592.4193.7892.4193.2193.211.27%93,278
Sep 15, 202593.2593.8191.2892.0492.04-1.06%107,757
Sep 12, 202593.0094.0992.6293.0393.03-0.20%109,382
Sep 11, 202591.6994.4691.0793.2293.222.23%130,066
Sep 10, 202589.3991.5389.3991.1991.191.89%151,534
Sep 9, 202591.0991.2088.8489.5089.50-2.03%85,279
Sep 8, 202590.8692.0990.8291.3591.351.00%83,375
Sep 5, 202591.5092.2989.6590.4590.45-1.01%68,477
Sep 4, 202590.4591.5689.7691.3791.371.82%78,402
Sep 3, 202590.3291.7789.5189.7489.74-1.33%114,180
Sep 2, 202590.0291.8889.8190.9590.95-0.30%102,007
Aug 29, 202591.8992.0790.4491.2291.22-0.69%91,715
Aug 28, 202592.6093.0391.1491.8591.85-0.39%101,046
Aug 27, 202593.6894.4592.1192.2192.21-1.77%126,559