Ducommun Incorporated (DCO)
NYSE: DCO · Real-Time Price · USD
95.60
+1.29 (1.37%)
Oct 14, 2025, 4:00 PM EDT - Market closed
Ducommun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 93.93 | 96.35 | 92.74 | 95.48 | - | 1.24% | 92,350 |
| Oct 13, 2025 | 92.04 | 94.48 | 91.15 | 94.31 | 94.31 | 3.48% | 130,339 |
| Oct 10, 2025 | 96.46 | 97.35 | 90.96 | 91.14 | 91.14 | -5.97% | 272,182 |
| Oct 9, 2025 | 97.33 | 97.45 | 96.12 | 96.93 | 96.93 | -0.54% | 146,416 |
| Oct 8, 2025 | 97.31 | 97.48 | 95.98 | 97.46 | 97.46 | 1.08% | 65,609 |
| Oct 7, 2025 | 96.96 | 97.11 | 95.32 | 96.42 | 96.42 | -0.41% | 102,114 |
| Oct 6, 2025 | 94.93 | 97.00 | 94.92 | 96.82 | 96.82 | 2.13% | 73,379 |
| Oct 3, 2025 | 94.82 | 95.50 | 94.09 | 94.80 | 94.80 | 0.60% | 55,801 |
| Oct 2, 2025 | 95.06 | 95.96 | 93.39 | 94.23 | 94.23 | -1.26% | 77,396 |
| Oct 1, 2025 | 95.28 | 95.96 | 94.09 | 95.43 | 95.43 | -0.73% | 89,337 |
| Sep 30, 2025 | 93.27 | 96.49 | 92.86 | 96.13 | 96.13 | 2.88% | 103,469 |
| Sep 29, 2025 | 93.43 | 95.22 | 92.51 | 93.44 | 93.44 | 0.03% | 100,329 |
| Sep 26, 2025 | 92.16 | 93.81 | 91.91 | 93.41 | 93.41 | 1.94% | 66,010 |
| Sep 25, 2025 | 90.58 | 92.72 | 89.44 | 91.63 | 91.63 | 1.26% | 106,320 |
| Sep 24, 2025 | 93.86 | 93.86 | 90.45 | 90.49 | 90.49 | -3.64% | 117,100 |
| Sep 23, 2025 | 94.28 | 95.05 | 93.35 | 93.91 | 93.91 | -0.33% | 75,181 |
| Sep 22, 2025 | 93.31 | 94.53 | 92.81 | 94.22 | 94.22 | 0.27% | 124,478 |
| Sep 19, 2025 | 96.24 | 96.49 | 92.53 | 93.97 | 93.97 | -2.11% | 475,858 |
| Sep 18, 2025 | 95.08 | 96.13 | 93.80 | 96.00 | 96.00 | 1.10% | 161,720 |
| Sep 17, 2025 | 93.26 | 95.29 | 92.62 | 94.96 | 94.96 | 1.88% | 235,005 |
| Sep 16, 2025 | 92.41 | 93.78 | 92.41 | 93.21 | 93.21 | 1.27% | 93,278 |
| Sep 15, 2025 | 93.25 | 93.81 | 91.28 | 92.04 | 92.04 | -1.06% | 107,757 |
| Sep 12, 2025 | 93.00 | 94.09 | 92.62 | 93.03 | 93.03 | -0.20% | 109,382 |
| Sep 11, 2025 | 91.69 | 94.46 | 91.07 | 93.22 | 93.22 | 2.23% | 130,066 |
| Sep 10, 2025 | 89.39 | 91.53 | 89.39 | 91.19 | 91.19 | 1.89% | 151,534 |
| Sep 9, 2025 | 91.09 | 91.20 | 88.84 | 89.50 | 89.50 | -2.03% | 85,279 |
| Sep 8, 2025 | 90.86 | 92.09 | 90.82 | 91.35 | 91.35 | 1.00% | 83,375 |
| Sep 5, 2025 | 91.50 | 92.29 | 89.65 | 90.45 | 90.45 | -1.01% | 68,477 |
| Sep 4, 2025 | 90.45 | 91.56 | 89.76 | 91.37 | 91.37 | 1.82% | 78,402 |
| Sep 3, 2025 | 90.32 | 91.77 | 89.51 | 89.74 | 89.74 | -1.33% | 114,180 |
| Sep 2, 2025 | 90.02 | 91.88 | 89.81 | 90.95 | 90.95 | -0.30% | 102,007 |
| Aug 29, 2025 | 91.89 | 92.07 | 90.44 | 91.22 | 91.22 | -0.69% | 91,715 |
| Aug 28, 2025 | 92.60 | 93.03 | 91.14 | 91.85 | 91.85 | -0.39% | 101,046 |
| Aug 27, 2025 | 93.68 | 94.45 | 92.11 | 92.21 | 92.21 | -1.77% | 126,559 |
| Aug 26, 2025 | 94.00 | 95.93 | 93.26 | 93.87 | 93.87 | -0.03% | 143,181 |
| Aug 25, 2025 | 93.19 | 94.72 | 92.99 | 93.90 | 93.90 | 1.14% | 126,828 |
| Aug 22, 2025 | 90.09 | 93.04 | 89.90 | 92.84 | 92.84 | 3.92% | 133,028 |
| Aug 21, 2025 | 87.83 | 90.32 | 87.83 | 89.34 | 89.34 | 1.75% | 90,532 |
| Aug 20, 2025 | 87.75 | 88.60 | 87.06 | 87.80 | 87.80 | -0.09% | 66,976 |
| Aug 19, 2025 | 91.50 | 92.10 | 87.88 | 87.88 | 87.88 | -4.13% | 92,253 |
| Aug 18, 2025 | 91.19 | 92.11 | 91.19 | 91.67 | 91.67 | 0.08% | 86,350 |
| Aug 15, 2025 | 92.70 | 92.70 | 90.30 | 91.60 | 91.60 | 0.15% | 127,469 |
| Aug 14, 2025 | 91.71 | 92.40 | 91.08 | 91.46 | 91.46 | -0.97% | 84,664 |
| Aug 13, 2025 | 92.73 | 94.00 | 91.48 | 92.36 | 92.36 | -0.19% | 129,736 |
| Aug 12, 2025 | 89.87 | 93.24 | 89.66 | 92.54 | 92.54 | 3.81% | 126,748 |
| Aug 11, 2025 | 89.93 | 90.47 | 87.80 | 89.14 | 89.14 | -0.25% | 134,500 |
| Aug 8, 2025 | 92.51 | 92.79 | 88.01 | 89.36 | 89.36 | -2.72% | 135,074 |
| Aug 7, 2025 | 92.83 | 93.03 | 89.31 | 91.86 | 91.86 | 0.54% | 126,106 |
| Aug 6, 2025 | 90.82 | 92.57 | 88.50 | 91.37 | 91.37 | 0.22% | 118,377 |
| Aug 5, 2025 | 92.40 | 93.41 | 89.73 | 91.17 | 91.17 | -1.60% | 169,126 |