Skip to main content
Ducommun Incorporated (DCO)
NYSE: DCO · Real-Time Price · USD
177.66
+7.25 (4.25%)
At close: Jun 26, 2026, 4:00 PM EDT
177.70
+0.04 (0.02%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Ducommun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026170.05177.66166.90177.66177.664.25%869,865
Jun 25, 2026167.04173.03166.36170.41170.413.09%220,902
Jun 24, 2026162.81165.97159.37165.31165.311.88%225,618
Jun 23, 2026161.74165.58160.45162.26162.26-1.60%220,842
Jun 22, 2026163.46165.82162.59164.90164.900.48%270,012
Jun 18, 2026166.56167.68161.14164.12164.120.39%502,682
Jun 17, 2026162.46165.80156.98163.49163.490.55%245,901
Jun 16, 2026165.77168.74162.04162.60162.60-1.60%200,327
Jun 15, 2026165.86167.88162.55165.25165.250.43%249,974
Jun 12, 2026166.73167.88164.45164.54164.54-0.28%170,409
Jun 11, 2026155.80165.17155.80165.00165.007.18%337,428
Jun 10, 2026156.89159.31151.81153.95153.95-1.49%215,153
Jun 9, 2026151.55156.38148.83156.28156.284.16%249,096
Jun 8, 2026152.11153.84149.90150.04150.040.10%124,840
Jun 5, 2026150.00153.30146.78149.89149.89-0.17%190,655
Jun 4, 2026146.75151.73145.78150.14150.142.19%217,498
Jun 3, 2026149.13150.05145.51146.92146.92-2.22%154,466
Jun 2, 2026148.62152.79147.93150.26150.261.10%183,552
Jun 1, 2026149.10151.13145.52148.62148.62-2.36%243,340
May 29, 2026151.98155.00149.64152.22152.22-0.01%263,388
May 28, 2026150.44153.56148.96152.24152.242.41%231,599
May 27, 2026150.41151.82146.50148.66148.66-0.91%200,615
May 26, 2026144.76150.09144.76150.03150.033.92%161,165
May 22, 2026143.72144.60139.54144.37144.371.01%205,750
May 21, 2026141.49143.14138.46142.92142.92-0.20%190,504
May 20, 2026143.37145.95142.43143.20143.201.02%128,181
May 19, 2026145.62145.62138.50141.75141.75-2.48%178,155
May 18, 2026145.42147.42142.86145.36145.361.12%127,300
May 15, 2026148.86150.41142.49143.75143.75-5.17%251,239
May 14, 2026154.36156.32150.56151.59151.590.29%284,148
May 13, 2026145.08153.96144.74151.15151.154.22%450,794
May 12, 2026142.75145.47135.77145.03145.033.09%343,614
May 11, 2026137.23140.88131.61140.68140.682.51%430,751
May 8, 2026138.89139.86136.75137.23137.23-0.37%174,399
May 7, 2026148.37148.56136.53137.74137.74-6.23%234,000
May 6, 2026145.00148.82143.76146.89146.893.04%200,866
May 5, 2026138.97142.57138.65142.56142.564.05%166,397
May 4, 2026140.48140.74135.50137.01137.01-2.99%248,725
May 1, 2026141.80143.56139.31141.24141.24-0.49%139,305
Apr 30, 2026139.51142.26139.33141.93141.932.55%126,216
Apr 29, 2026143.36143.36137.76138.40138.40-3.29%197,104
Apr 28, 2026142.00143.57139.77143.11143.111.19%190,399
Apr 27, 2026137.93141.78136.55141.43141.431.45%144,696
Apr 24, 2026143.21145.90136.55139.41139.41-2.62%256,503
Apr 23, 2026138.19145.76136.03143.16143.164.70%310,065
Apr 22, 2026143.41143.41136.04136.73136.73-3.36%163,982
Apr 21, 2026142.23142.95137.62141.48141.48-0.38%209,164
Apr 20, 2026138.67142.75137.51142.02142.022.91%185,161
Apr 17, 2026137.68142.13137.31138.00138.001.02%294,550
Apr 16, 2026140.57140.74135.26136.61136.61-3.35%274,134
Apr 15, 2026142.32143.00138.93141.35141.350.04%150,856
Apr 14, 2026141.38141.89139.23141.29141.290.18%144,630
Apr 13, 2026139.42142.23138.25141.03141.030.74%150,421
Apr 10, 2026139.56142.00138.01139.99139.99-0.43%183,696
Apr 9, 2026137.97141.65137.72140.59140.591.77%239,338
Apr 8, 2026138.54143.33138.14138.14138.142.78%452,895
Apr 7, 2026128.09134.92128.09134.40134.403.38%267,527
Apr 6, 2026127.50132.23127.50130.00130.002.33%404,326
Apr 2, 2026124.31127.77122.92127.04127.040.48%104,906
Apr 1, 2026121.68128.05121.68126.43126.433.63%152,598
Mar 31, 2026119.36122.07117.70122.00122.004.18%174,124
Mar 30, 2026121.74121.74115.60117.10117.10-3.05%169,304
Mar 27, 2026121.72122.60120.03120.78120.78-0.53%175,760
Mar 26, 2026124.82126.35121.19121.42121.42-4.21%190,214
Mar 25, 2026125.96126.98124.67126.76126.762.30%146,128
Mar 24, 2026121.81124.16120.51123.91123.910.96%112,445
Mar 23, 2026123.05125.39122.37122.73122.731.79%113,960
Mar 20, 2026126.12126.12119.97120.57120.57-3.55%250,550
Mar 19, 2026123.32126.86121.61125.01125.010.14%199,549
Mar 18, 2026126.78127.52124.01124.83124.83-0.83%158,477
Mar 17, 2026126.14128.24123.82125.87125.87-0.82%117,591
Mar 16, 2026126.63128.95125.65126.91126.911.41%192,884
Mar 13, 2026127.43129.63123.28125.15125.15-0.42%184,970
Mar 12, 2026127.42128.20123.94125.68125.68-2.73%148,676
Mar 11, 2026129.13132.00127.73129.21129.21-1.38%86,734
Mar 10, 2026131.15133.70123.76131.02131.02-0.35%188,298
Mar 9, 2026127.58131.69125.16131.48131.481.99%146,036
Mar 6, 2026127.62129.56126.25128.91128.91-0.98%141,352
Mar 5, 2026137.63137.63128.30130.19130.19-6.64%119,203
Mar 4, 2026134.81140.02133.66139.45139.453.21%254,669
Mar 3, 2026128.94136.17124.45135.11135.113.71%444,220
Mar 2, 2026125.24132.00124.18130.28130.285.41%271,298
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