Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	65.73	65.75	64.84	65.13	65.13	-0.91%	164,115
Nov 19, 2024	65.92	66.22	65.36	65.73	65.73	-0.89%	61,072
Nov 18, 2024	66.56	67.12	66.25	66.32	66.32	-0.44%	77,303
Nov 15, 2024	68.13	68.13	66.02	66.61	66.61	-1.89%	91,573
Nov 14, 2024	68.29	69.08	67.34	67.89	67.89	-0.01%	170,030
Nov 13, 2024	69.01	69.05	67.59	67.90	67.90	-0.34%	182,296
Nov 12, 2024	68.95	69.18	66.35	68.13	68.13	-1.52%	147,111
Nov 11, 2024	69.30	70.05	68.28	69.18	69.18	1.62%	385,480
Nov 8, 2024	69.20	69.60	66.83	68.08	68.08	0.53%	279,629
Nov 7, 2024	69.10	70.00	66.03	67.72	67.72	3.15%	248,523
Nov 6, 2024	64.41	66.79	64.35	65.65	65.65	6.44%	114,982
Nov 5, 2024	59.71	61.72	59.48	61.68	61.68	3.18%	50,660
Nov 4, 2024	59.23	60.48	59.23	59.78	59.78	0.93%	34,814
Nov 1, 2024	59.06	59.84	58.83	59.23	59.23	0.75%	50,529
Oct 31, 2024	61.71	61.82	58.72	58.79	58.79	-4.70%	53,067
Oct 30, 2024	61.49	62.92	61.49	61.69	61.69	-0.23%	32,770
Oct 29, 2024	61.68	62.25	61.38	61.83	61.83	-0.56%	18,520
Oct 28, 2024	62.16	62.91	62.16	62.18	62.18	0.29%	32,509
Oct 25, 2024	61.99	62.71	61.74	62.00	62.00	0.99%	28,077
Oct 24, 2024	62.23	62.25	61.16	61.39	61.39	-1.16%	25,956
Oct 23, 2024	62.21	62.47	61.68	62.11	62.11	-0.32%	27,861
Oct 22, 2024	63.17	63.17	62.27	62.31	62.31	-1.87%	21,864
Oct 21, 2024	64.69	64.80	63.31	63.50	63.50	-2.02%	49,462
Oct 18, 2024	66.24	66.53	64.42	64.81	64.81	-2.01%	30,434
Oct 17, 2024	66.71	66.99	65.90	66.14	66.14	-0.29%	54,096
Oct 16, 2024	64.45	66.53	64.40	66.33	66.33	2.90%	30,578
Oct 15, 2024	64.87	65.53	64.46	64.46	64.46	-0.28%	29,923
Oct 14, 2024	64.45	64.96	64.25	64.64	64.64	-0.14%	26,357
Oct 11, 2024	63.82	64.73	63.70	64.73	64.73	2.89%	43,834
Oct 10, 2024	62.27	63.02	62.00	62.91	62.91	-0.10%	51,788
Oct 9, 2024	62.80	63.66	62.29	62.97	62.97	-0.02%	34,522
Oct 8, 2024	64.24	64.24	62.90	62.98	62.98	-1.16%	36,798
Oct 7, 2024	64.81	64.81	63.66	63.72	63.72	-2.48%	23,480
Oct 4, 2024	66.17	66.26	65.13	65.34	65.34	0.32%	25,310
Oct 3, 2024	66.06	66.06	65.10	65.13	65.13	-2.30%	33,260
Oct 2, 2024	65.79	67.04	65.79	66.66	66.66	1.62%	36,193
Oct 1, 2024	65.83	66.27	65.14	65.60	65.60	-0.35%	41,222
Sep 30, 2024	64.74	65.86	64.48	65.83	65.83	1.14%	41,231
Sep 27, 2024	65.39	66.70	64.76	65.09	65.09	0.32%	62,636
Sep 26, 2024	64.48	65.65	64.05	64.88	64.88	2.01%	69,505
Sep 25, 2024	64.11	64.11	62.88	63.60	63.60	-0.75%	41,805
Sep 24, 2024	65.75	65.75	64.04	64.08	64.08	-1.97%	30,166
Sep 23, 2024	65.45	65.95	64.75	65.37	65.37	0.31%	31,784
Sep 20, 2024	65.99	66.77	65.09	65.17	65.17	-2.13%	376,779
Sep 19, 2024	66.45	66.70	64.83	66.59	66.59	2.37%	57,637
Sep 18, 2024	64.46	65.60	64.14	65.05	65.05	0.76%	84,431
Sep 17, 2024	64.74	65.27	63.88	64.56	64.56	0.17%	56,417
Sep 16, 2024	64.65	65.26	64.01	64.45	64.45	-0.45%	57,763
Sep 13, 2024	63.96	65.29	63.54	64.74	64.74	1.22%	63,270
Sep 12, 2024	63.44	64.64	63.26	63.96	63.96	1.78%	36,676
Sep 11, 2024	63.09	63.62	61.75	62.84	62.84	-1.19%	24,911
Sep 10, 2024	63.00	63.78	62.54	63.60	63.60	1.13%	47,373
Sep 9, 2024	60.95	62.94	60.39	62.89	62.89	2.81%	66,019
Sep 6, 2024	62.72	62.72	60.74	61.17	61.17	-1.80%	24,639
Sep 5, 2024	63.70	63.70	61.53	62.29	62.29	-2.00%	24,360
Sep 4, 2024	63.32	63.75	63.03	63.56	63.56	0.65%	28,499
Sep 3, 2024	64.48	65.18	62.85	63.15	63.15	-2.97%	39,292
Aug 30, 2024	65.38	65.46	63.85	65.08	65.08	0.08%	55,605
Aug 29, 2024	64.96	65.71	64.29	65.03	65.03	0.60%	54,808
Aug 28, 2024	64.67	65.22	63.33	64.64	64.64	0.05%	36,041
Aug 27, 2024	63.74	64.90	63.74	64.61	64.61	0.40%	33,331
Aug 26, 2024	65.13	65.27	64.35	64.35	64.35	-0.86%	41,173
Aug 23, 2024	65.02	65.60	63.00	64.91	64.91	0.79%	69,682
Aug 22, 2024	65.06	65.15	64.34	64.40	64.40	-0.74%	18,982
Aug 21, 2024	64.90	64.90	64.13	64.88	64.88	1.11%	17,582
Aug 20, 2024	64.69	64.69	63.34	64.17	64.17	-0.63%	34,469
Aug 19, 2024	64.81	65.15	64.29	64.58	64.58	0.53%	30,672
Aug 16, 2024	64.20	64.75	63.82	64.24	64.24	-0.43%	64,038
Aug 15, 2024	64.38	65.64	64.09	64.52	64.52	3.03%	60,222
Aug 14, 2024	65.51	65.51	62.21	62.62	62.62	-4.62%	51,760
Aug 13, 2024	64.99	66.13	64.37	65.65	65.65	7.01%	99,714
Aug 12, 2024	61.98	61.98	60.11	61.35	61.35	-0.57%	54,449
Aug 9, 2024	62.19	62.98	61.21	61.70	61.70	0.08%	62,903
Aug 8, 2024	63.27	63.27	61.14	61.65	61.65	3.23%	40,654
Aug 7, 2024	59.94	60.14	58.62	59.72	59.72	1.25%	39,532
Aug 6, 2024	58.46	59.55	58.32	58.98	58.98	1.34%	28,575
Aug 5, 2024	58.24	58.83	57.15	58.20	58.20	-3.74%	55,199
Aug 2, 2024	61.00	61.19	59.99	60.46	60.46	-2.97%	41,427
Aug 1, 2024	64.02	64.20	61.50	62.31	62.31	-2.90%	48,229
Jul 31, 2024	63.76	65.89	63.53	64.17	64.17	0.49%	44,824
Jul 30, 2024	63.99	64.07	63.31	63.86	63.86	0.49%	32,525
Jul 29, 2024	64.49	64.49	63.36	63.55	63.55	-1.00%	24,994
Jul 26, 2024	64.04	64.35	63.59	64.19	64.19	2.10%	36,758
Jul 25, 2024	62.05	64.30	62.05	62.87	62.87	1.50%	59,881
Jul 24, 2024	62.77	63.74	61.89	61.94	61.94	-1.99%	44,955
Jul 23, 2024	61.10	63.77	61.00	63.20	63.20	3.34%	47,377
Jul 22, 2024	60.36	61.31	59.90	61.16	61.16	1.29%	54,048
Jul 19, 2024	60.12	60.52	59.89	60.38	60.38	0.47%	35,350
Jul 18, 2024	61.90	62.54	60.03	60.10	60.10	-2.28%	42,587
Jul 17, 2024	62.70	62.86	61.27	61.50	61.50	-2.37%	69,436
Jul 16, 2024	60.94	63.22	60.90	62.99	62.99	4.44%	54,329
Jul 15, 2024	60.18	61.14	60.18	60.31	60.31	1.12%	43,697
Jul 12, 2024	60.21	60.82	59.30	59.64	59.64	0.17%	42,118
Jul 11, 2024	58.85	59.95	58.62	59.54	59.54	2.92%	48,505
Jul 10, 2024	58.07	58.07	57.59	57.85	57.85	0.23%	22,528
Jul 9, 2024	57.78	58.03	57.52	57.72	57.72	-0.52%	28,967
Jul 8, 2024	57.59	58.12	57.59	58.02	58.02	1.40%	19,948
Jul 5, 2024	58.16	58.16	56.84	57.22	57.22	-2.00%	36,024
Jul 3, 2024	58.52	58.52	57.81	58.39	58.39	0.26%	21,413
Jul 2, 2024	57.00	58.25	57.00	58.24	58.24	2.28%	28,354