Skip to main content
Ducommun Incorporated (DCO)
NYSE: DCO · Real-Time Price · USD
143.11
+1.68 (1.19%)
At close: Apr 28, 2026, 4:00 PM EDT
143.22
+0.11 (0.08%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Ducommun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026142.00143.57139.77143.11143.111.19%190,393
Apr 27, 2026137.93141.78136.55141.43141.431.45%135,364
Apr 24, 2026143.21145.90136.55139.41139.41-2.62%238,029
Apr 23, 2026138.19145.76136.03143.16143.164.70%310,027
Apr 22, 2026143.41143.41136.04136.73136.73-3.36%159,453
Apr 21, 2026142.23142.95137.62141.48141.48-0.38%204,361
Apr 20, 2026138.67142.75137.51142.02142.022.91%185,133
Apr 17, 2026137.68142.13137.31138.00138.001.02%293,597
Apr 16, 2026140.57140.74135.26136.61136.61-3.35%274,123
Apr 15, 2026142.32143.00138.93141.35141.350.04%150,854
Apr 14, 2026141.38141.89139.23141.29141.290.18%144,032
Apr 13, 2026139.42142.23138.25141.03141.030.74%150,385
Apr 10, 2026139.56142.00138.01139.99139.99-0.43%183,696
Apr 9, 2026137.97141.65137.72140.59140.591.77%239,335
Apr 8, 2026138.54143.33138.14138.14138.142.78%452,710
Apr 7, 2026128.09134.92128.09134.40134.403.38%267,510
Apr 6, 2026127.50132.23127.50130.00130.002.33%404,304
Apr 2, 2026124.31127.77122.92127.04127.040.48%104,904
Apr 1, 2026121.68128.05121.68126.43126.433.63%152,598
Mar 31, 2026119.36122.07117.70122.00122.004.18%174,111
Mar 30, 2026121.74121.74115.60117.10117.10-3.05%169,249
Mar 27, 2026121.72122.60120.03120.78120.78-0.53%174,755
Mar 26, 2026124.82126.35121.19121.42121.42-4.21%190,180
Mar 25, 2026125.96126.98124.67126.76126.762.30%146,086
Mar 24, 2026121.81124.16120.51123.91123.910.96%112,442
Mar 23, 2026123.05125.39122.37122.73122.731.79%112,715
Mar 20, 2026126.12126.12119.97120.57120.57-3.55%216,980
Mar 19, 2026123.32126.86121.61125.01125.010.14%197,285
Mar 18, 2026126.78127.52124.01124.83124.83-0.83%157,338
Mar 17, 2026126.14128.24123.82125.87125.87-0.82%117,564
Mar 16, 2026126.63128.95125.65126.91126.911.41%192,881
Mar 13, 2026127.43129.63123.28125.15125.15-0.42%184,966
Mar 12, 2026127.42128.20123.94125.68125.68-2.73%148,663
Mar 11, 2026129.13132.00127.73129.21129.21-1.38%86,733
Mar 10, 2026131.15133.70123.76131.02131.02-0.35%188,297
Mar 9, 2026127.58131.69125.16131.48131.481.99%146,000
Mar 6, 2026127.62129.56126.25128.91128.91-0.98%141,344
Mar 5, 2026137.63137.63128.30130.19130.19-6.64%118,907
Mar 4, 2026134.81140.02133.66139.45139.453.21%252,957
Mar 3, 2026128.94136.17124.45135.11135.113.71%444,075
Mar 2, 2026125.24132.00124.18130.28130.285.41%271,244
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
Feb 2, 2026113.86116.28111.96115.02115.021.47%138,570
Jan 30, 2026110.50113.39108.62113.35113.351.46%150,720
Jan 29, 2026111.82113.84109.78111.72111.720.54%153,314
Jan 28, 2026111.89112.01109.15111.12111.12-0.15%125,244
Jan 27, 2026110.35112.35108.83111.29111.290.75%119,572
Jan 26, 2026111.99112.65109.66110.46110.46-2.14%92,548
Jan 23, 2026115.00115.00112.28112.87112.87-1.91%138,058
Jan 22, 2026115.22117.07114.54115.07115.07-0.14%140,890
Jan 21, 2026112.98115.32111.30115.23115.232.64%208,256
Jan 20, 2026113.60114.77111.44112.27112.27-1.72%186,013
Jan 16, 2026113.71115.34111.75114.24114.240.28%162,630
Jan 15, 2026111.05115.01110.06113.92113.922.21%167,645
Jan 14, 2026110.02111.57106.36111.46111.461.17%193,070
Jan 13, 2026110.59111.57109.61110.17110.170.84%97,936
Jan 12, 2026108.09109.58107.60109.25109.251.39%251,499
Jan 9, 2026106.42110.00106.42107.75107.752.06%202,322
Jan 8, 2026101.89107.04101.89105.58105.585.54%180,535
Jan 7, 2026101.68102.94100.03100.04100.04-0.99%102,938
Jan 6, 2026100.00101.0499.39101.04101.040.84%184,536
Jan 5, 202698.01101.2298.01100.20100.203.51%121,376
Jan 2, 202695.1396.9494.7096.8096.801.76%76,541
Dec 31, 202595.5695.6994.0095.1395.13-0.02%59,813
Dec 30, 202596.2796.3094.6695.1595.15-0.99%62,755
Dec 29, 202596.3096.8095.1596.1096.10-0.37%68,578
Dec 26, 202597.8897.8895.8596.4696.46-1.56%49,497
Dec 24, 202597.9198.5597.1297.9997.990.12%52,692
Dec 23, 202598.6099.2397.4397.8797.87-0.72%94,558
Dec 22, 202595.0098.9994.8098.5898.584.61%143,611
Dec 19, 202591.9794.6691.8894.2494.242.55%249,428
Dec 18, 202593.0094.0591.6991.9091.900.22%89,457
Dec 17, 202593.3593.7691.5191.7091.70-1.86%81,664
Dec 16, 202592.5094.2392.4093.4493.440.59%118,353
Dec 15, 202595.5195.5191.3592.8992.89-1.41%126,670
Dec 12, 202596.5098.4593.3694.2294.22-0.94%140,830
Dec 11, 202592.4596.3792.4395.1195.112.85%110,290
Dec 10, 202589.9894.5289.4292.4792.471.99%105,641
Dec 9, 202590.3792.4189.9290.6790.670.68%85,365
Dec 8, 202590.4590.7288.3890.0690.060.69%73,018
Dec 5, 202589.1890.2888.1589.4489.44-0.67%89,252
Dec 4, 202590.6291.6189.5190.0490.040.11%75,196
Dec 3, 202590.9590.9588.7889.9489.94-0.17%73,867