Ducommun Incorporated (DCO)
NYSE: DCO · Real-Time Price · USD
60.56
+0.78 (1.30%)
Nov 5, 2024, 11:08 AM EST - Market open
Ducommun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 58.20 | 58.22 | 56.40 | 56.94 | 56.94 | -1.93% | 54,860 |
| Jun 28, 2024 | 57.62 | 58.09 | 57.26 | 58.06 | 58.06 | 1.17% | 220,518 |
| Jun 27, 2024 | 57.42 | 57.45 | 57.05 | 57.39 | 57.39 | 0.44% | 35,975 |
| Jun 26, 2024 | 56.46 | 57.25 | 56.16 | 57.14 | 57.14 | 0.88% | 33,328 |
| Jun 25, 2024 | 57.51 | 58.34 | 56.49 | 56.64 | 56.64 | -1.96% | 60,419 |
| Jun 24, 2024 | 58.37 | 58.93 | 57.69 | 57.77 | 57.77 | -0.43% | 61,846 |
| Jun 21, 2024 | 57.85 | 58.64 | 57.48 | 58.02 | 58.02 | 0.54% | 381,227 |
| Jun 20, 2024 | 57.48 | 58.32 | 57.48 | 57.71 | 57.71 | -0.91% | 61,590 |
| Jun 18, 2024 | 57.48 | 58.32 | 56.75 | 58.24 | 58.24 | 1.36% | 58,078 |
| Jun 17, 2024 | 56.44 | 57.46 | 56.31 | 57.46 | 57.46 | 1.16% | 56,424 |
| Jun 14, 2024 | 57.00 | 57.15 | 56.78 | 56.80 | 56.80 | -0.84% | 40,125 |
| Jun 13, 2024 | 58.49 | 58.49 | 56.07 | 57.28 | 57.28 | -2.10% | 67,552 |