Ducommun Incorporated (DCO)
NYSE: DCO · Real-Time Price · USD
59.79
+0.40 (0.67%)
Mar 26, 2025, 4:00 PM EDT - Market closed
Ducommun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 59.57 | 59.96 | 59.40 | 59.75 | - | 0.61% | 32,762 |
| Mar 25, 2025 | 59.71 | 59.93 | 58.89 | 59.39 | 59.39 | -0.49% | 60,826 |
| Mar 24, 2025 | 59.28 | 59.81 | 59.00 | 59.68 | 59.68 | 1.44% | 54,299 |
| Mar 21, 2025 | 59.04 | 59.40 | 57.67 | 58.83 | 58.83 | -1.16% | 271,317 |
| Mar 20, 2025 | 59.22 | 60.39 | 59.20 | 59.52 | 59.52 | -0.72% | 49,056 |
| Mar 19, 2025 | 59.76 | 60.38 | 59.20 | 59.95 | 59.95 | 0.69% | 82,411 |
| Mar 18, 2025 | 59.07 | 59.82 | 58.58 | 59.54 | 59.54 | -0.27% | 49,551 |
| Mar 17, 2025 | 59.58 | 60.06 | 59.33 | 59.70 | 59.70 | -0.45% | 62,049 |
| Mar 14, 2025 | 59.50 | 60.49 | 59.18 | 59.97 | 59.97 | 1.15% | 82,941 |
| Mar 13, 2025 | 59.30 | 59.50 | 58.66 | 59.29 | 59.29 | 0.70% | 62,760 |
| Mar 12, 2025 | 59.71 | 59.74 | 57.83 | 58.88 | 58.88 | -0.15% | 72,006 |
| Mar 11, 2025 | 58.23 | 59.55 | 57.74 | 58.97 | 58.97 | 1.65% | 47,656 |
| Mar 10, 2025 | 56.06 | 58.73 | 55.92 | 58.01 | 58.01 | 2.55% | 184,325 |
| Mar 7, 2025 | 57.60 | 57.60 | 56.37 | 56.57 | 56.57 | -1.57% | 65,113 |
| Mar 6, 2025 | 57.09 | 58.03 | 56.85 | 57.47 | 57.47 | -0.31% | 58,234 |
| Mar 5, 2025 | 56.94 | 57.92 | 56.50 | 57.65 | 57.65 | 1.35% | 97,860 |
| Mar 4, 2025 | 57.24 | 58.10 | 56.46 | 56.88 | 56.88 | -1.73% | 84,035 |
| Mar 3, 2025 | 58.26 | 59.36 | 57.13 | 57.88 | 57.88 | -1.26% | 87,729 |
| Feb 28, 2025 | 56.80 | 59.03 | 56.80 | 58.62 | 58.62 | 2.09% | 120,975 |
| Feb 27, 2025 | 57.71 | 58.07 | 54.61 | 57.42 | 57.42 | -6.42% | 162,476 |
| Feb 26, 2025 | 60.90 | 61.83 | 60.90 | 61.36 | 61.36 | 0.03% | 61,112 |
| Feb 25, 2025 | 61.17 | 61.96 | 60.81 | 61.34 | 61.34 | 0.66% | 62,286 |
| Feb 24, 2025 | 61.81 | 61.81 | 60.83 | 60.94 | 60.94 | -0.52% | 87,861 |
| Feb 21, 2025 | 63.12 | 63.12 | 60.67 | 61.26 | 61.26 | -2.14% | 62,695 |
| Feb 20, 2025 | 62.43 | 63.03 | 62.00 | 62.60 | 62.60 | 0.02% | 43,169 |
| Feb 19, 2025 | 62.55 | 63.26 | 61.95 | 62.59 | 62.59 | 0.22% | 81,364 |
| Feb 18, 2025 | 62.81 | 63.27 | 62.01 | 62.45 | 62.45 | -0.13% | 89,955 |
| Feb 14, 2025 | 60.80 | 62.83 | 60.41 | 62.53 | 62.53 | -0.86% | 151,322 |
| Feb 13, 2025 | 64.66 | 65.00 | 62.21 | 63.07 | 63.07 | -2.46% | 112,553 |
| Feb 12, 2025 | 65.67 | 65.67 | 64.39 | 64.66 | 64.66 | -2.93% | 97,513 |
| Feb 11, 2025 | 66.66 | 67.36 | 66.01 | 66.61 | 66.61 | -0.95% | 76,191 |
| Feb 10, 2025 | 66.96 | 68.20 | 66.39 | 67.25 | 67.25 | 1.34% | 70,954 |
| Feb 7, 2025 | 66.69 | 67.03 | 66.08 | 66.36 | 66.36 | -0.55% | 53,471 |
| Feb 6, 2025 | 68.59 | 68.90 | 66.37 | 66.73 | 66.73 | -2.77% | 65,964 |
| Feb 5, 2025 | 68.70 | 69.03 | 67.96 | 68.63 | 68.63 | 0.85% | 50,956 |
| Feb 4, 2025 | 67.75 | 68.14 | 66.82 | 68.05 | 68.05 | -0.13% | 47,078 |
| Feb 3, 2025 | 66.69 | 69.26 | 66.56 | 68.14 | 68.14 | -0.35% | 76,233 |
| Jan 31, 2025 | 68.46 | 69.23 | 68.05 | 68.38 | 68.38 | -0.39% | 68,440 |
| Jan 30, 2025 | 68.86 | 69.45 | 68.11 | 68.65 | 68.65 | 0.18% | 54,309 |
| Jan 29, 2025 | 68.50 | 69.05 | 67.79 | 68.53 | 68.53 | -0.28% | 63,671 |
| Jan 28, 2025 | 68.30 | 69.09 | 67.64 | 68.72 | 68.72 | 0.95% | 69,656 |
| Jan 27, 2025 | 68.54 | 69.56 | 67.85 | 68.07 | 68.07 | -2.07% | 51,621 |
| Jan 24, 2025 | 69.00 | 69.76 | 68.08 | 69.51 | 69.51 | 0.48% | 61,166 |
| Jan 23, 2025 | 68.00 | 69.22 | 67.37 | 69.18 | 69.18 | 1.21% | 60,428 |
| Jan 22, 2025 | 69.70 | 69.89 | 68.19 | 68.35 | 68.35 | -2.22% | 64,075 |
| Jan 21, 2025 | 68.90 | 70.25 | 67.82 | 69.90 | 69.90 | 1.98% | 101,656 |
| Jan 17, 2025 | 69.12 | 69.15 | 67.58 | 68.54 | 68.54 | -0.22% | 62,557 |
| Jan 16, 2025 | 68.26 | 68.86 | 67.80 | 68.69 | 68.69 | 0.63% | 65,216 |
| Jan 15, 2025 | 67.78 | 68.92 | 66.63 | 68.26 | 68.26 | 1.91% | 73,621 |
| Jan 14, 2025 | 66.65 | 66.99 | 65.38 | 66.98 | 66.98 | 1.64% | 54,655 |