Skip to main content
logo
Ducommun Incorporated (DCO)
NYSE: DCO · Real-Time Price · USD
120.78
-0.64 (-0.53%)
Mar 27, 2026, 4:00 PM EDT - Market closed

Ducommun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026121.72122.60120.03120.78120.78-0.53%174,755
Mar 26, 2026124.82126.35121.19121.42121.42-4.21%190,180
Mar 25, 2026125.96126.98124.67126.76126.762.30%146,086
Mar 24, 2026121.81124.16120.51123.91123.910.96%112,442
Mar 23, 2026123.05125.39122.37122.73122.731.79%112,715
Mar 20, 2026126.12126.12119.97120.57120.57-3.55%216,980
Mar 19, 2026123.32126.86121.61125.01125.010.14%197,285
Mar 18, 2026126.78127.52124.01124.83124.83-0.83%157,338
Mar 17, 2026126.14128.24123.82125.87125.87-0.82%117,564
Mar 16, 2026126.63128.95125.65126.91126.911.41%192,881
Mar 13, 2026127.43129.63123.28125.15125.15-0.42%184,966
Mar 12, 2026127.42128.20123.94125.68125.68-2.73%148,663
Mar 11, 2026129.13132.00127.73129.21129.21-1.38%86,733
Mar 10, 2026131.15133.70123.76131.02131.02-0.35%188,297
Mar 9, 2026127.58131.69125.16131.48131.481.99%146,000
Mar 6, 2026127.62129.56126.25128.91128.91-0.98%141,344
Mar 5, 2026137.63137.63128.30130.19130.19-6.64%118,907
Mar 4, 2026134.81140.02133.66139.45139.453.21%252,957
Mar 3, 2026128.94136.17124.45135.11135.113.71%444,075
Mar 2, 2026125.24132.00124.18130.28130.285.41%271,244
Feb 27, 2026121.45124.95120.49123.59123.590.97%161,996
Feb 26, 2026120.45124.55115.06122.40122.40-3.45%195,126
Feb 25, 2026126.52128.15123.90126.77126.770.77%167,429
Feb 24, 2026124.69126.43121.48125.80125.800.86%180,825
Feb 23, 2026125.45126.09122.78124.73124.73-1.46%122,691
Feb 20, 2026125.93128.17124.63126.58126.580.32%131,951
Feb 19, 2026125.29127.06122.13126.18126.181.77%167,327
Feb 18, 2026125.94127.10123.18123.99123.99-0.96%115,470
Feb 17, 2026124.29126.39122.15125.19125.190.99%132,650
Feb 13, 2026120.34124.70120.24123.96123.963.16%183,017
Feb 12, 2026121.68124.04119.84120.16120.16-0.30%98,311
Feb 11, 2026124.36124.50120.25120.52120.52-0.54%98,663
Feb 10, 2026122.01122.48118.94121.17121.17-1.07%118,568
Feb 9, 2026121.33124.12120.61122.48122.481.16%207,351
Feb 6, 2026120.56123.87120.54121.08121.081.53%161,697
Feb 5, 2026117.02121.37117.02119.25119.250.45%301,143
Feb 4, 2026120.50122.99115.64118.71118.71-2.23%242,103
Feb 3, 2026116.51121.80115.82121.42121.425.56%238,368
Feb 2, 2026113.86116.28111.96115.02115.021.47%138,570
Jan 30, 2026110.50113.39108.62113.35113.351.46%150,720
Jan 29, 2026111.82113.84109.78111.72111.720.54%153,314
Jan 28, 2026111.89112.01109.15111.12111.12-0.15%125,244
Jan 27, 2026110.35112.35108.83111.29111.290.75%119,572
Jan 26, 2026111.99112.65109.66110.46110.46-2.14%92,548
Jan 23, 2026115.00115.00112.28112.87112.87-1.91%138,058
Jan 22, 2026115.22117.07114.54115.07115.07-0.14%140,890
Jan 21, 2026112.98115.32111.30115.23115.232.64%208,256
Jan 20, 2026113.60114.77111.44112.27112.27-1.72%186,013
Jan 16, 2026113.71115.34111.75114.24114.240.28%162,630
Jan 15, 2026111.05115.01110.06113.92113.922.21%167,645