Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	60.27	62.08	60.27	61.89	61.89	1.09%	172,139
Dec 19, 2024	61.69	62.80	60.70	61.22	61.22	-0.05%	70,420
Dec 18, 2024	64.45	64.67	60.89	61.25	61.25	-4.73%	170,715
Dec 17, 2024	64.21	64.29	62.23	64.29	64.29	-0.40%	143,092
Dec 16, 2024	63.77	65.30	63.72	64.55	64.55	1.35%	87,763
Dec 13, 2024	63.34	64.12	62.52	63.69	63.69	0.33%	70,157
Dec 12, 2024	66.30	66.61	63.17	63.48	63.48	-3.88%	121,504
Dec 11, 2024	62.80	66.35	62.64	66.04	66.04	6.46%	170,470
Dec 10, 2024	61.09	62.21	61.00	62.03	62.03	1.92%	112,838
Dec 9, 2024	63.43	64.07	60.63	60.86	60.86	-4.41%	147,113
Dec 6, 2024	67.80	68.36	63.50	63.67	63.67	-5.70%	178,903
Dec 5, 2024	66.10	70.50	66.10	67.52	67.52	1.69%	397,809
Dec 4, 2024	66.07	67.07	65.05	66.40	66.40	0.50%	400,016
Dec 3, 2024	66.42	66.55	65.45	66.07	66.07	-0.26%	148,975
Dec 2, 2024	67.40	67.54	66.15	66.24	66.24	-1.13%	135,143
Nov 29, 2024	67.00	67.52	66.40	67.00	67.00	1.73%	113,197
Nov 27, 2024	66.76	67.44	65.81	65.86	65.86	-1.11%	110,899
Nov 26, 2024	67.50	67.80	66.37	66.60	66.60	-1.23%	147,264
Nov 25, 2024	67.20	68.12	67.05	67.43	67.43	1.74%	189,563
Nov 22, 2024	65.66	66.66	65.23	66.28	66.28	1.73%	158,027
Nov 21, 2024	65.66	66.02	65.00	65.15	65.15	0.03%	114,255
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