Ducommun Incorporated - DCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	92.7	91.6	91.6	92.7	90.3	127,500
August 14, 2025	91.71	91.46	91.46	92.4	91.08	84,700
August 13, 2025	92.73	92.36	92.36	94	91.48	129,736
August 12, 2025	89.87	92.54	92.54	93.24	89.66	126,748
August 11, 2025	89.93	89.14	89.14	90.47	87.8	134,500
August 08, 2025	92.51	89.36	89.36	92.79	88.01	135,100
August 07, 2025	92.83	91.86	91.86	93.03	89.31	126,106
August 06, 2025	90.82	91.37	91.37	92.57	88.5	118,400
August 05, 2025	92.4	91.17	91.17	93.41	89.73	169,126
August 04, 2025	90.16	92.65	92.65	92.76	89.97	148,941
August 01, 2025	89.92	89.58	89.58	90.11	86.6	167,000
July 31, 2025	91.22	90.98	90.98	91.45	90.19	104,203
July 30, 2025	90.67	91.53	91.53	92.05	87.35	144,857
July 29, 2025	91.32	90.73	90.73	92.58	90.15	110,321
July 28, 2025	90.46	90.7	90.7	90.87	89.44	128,520
July 25, 2025	89.12	90.45	90.45	91.24	88.31	113,700
July 24, 2025	89.29	88.69	88.69	90.4	88.5	103,900
July 23, 2025	88.26	89.85	89.85	90.09	88.04	102,000
July 22, 2025	89.99	88.25	88.25	89.99	87.29	169,100
July 21, 2025	90	90.12	90.12	91.6	87.89	183,700
July 18, 2025	87.44	90.54	90.54	91.23	86.91	186,377
July 17, 2025	86.56	86.81	86.81	87.28	86.07	223,401
July 16, 2025	88.77	86.5	86.5	88.87	86.09	256,700
July 15, 2025	88.46	87	87	89.06	86.66	203,200
July 14, 2025	85.77	88.46	88.46	89.94	84.6	274,017
July 11, 2025	84.43	85.71	85.71	86.21	83.46	99,616
July 10, 2025	84.66	83.93	83.93	85.07	83.09	113,818
July 09, 2025	84.72	84.47	84.47	84.82	83.05	81,394
July 08, 2025	85.51	84.02	84.02	85.51	83.85	156,200
July 07, 2025	84.81	84.91	84.91	85.64	84.37	86,933
July 03, 2025	83.44	84.91	84.91	84.91	82.9	69,514
July 02, 2025	82.44	82.85	82.85	83.42	81.5	90,200
July 01, 2025	82.51	82.72	82.72	83.62	80.69	110,000
June 30, 2025	86.27	82.63	82.63	86.27	81.87	252,800
June 27, 2025	84.77	86.27	86.27	86.64	84.72	255,204
June 26, 2025	82.47	84.77	84.77	85.11	82.03	181,900
June 25, 2025	82.72	82.27	82.27	84.34	82.05	141,300
June 24, 2025	81.45	82.55	82.55	82.7	80.67	159,009
June 23, 2025	80.58	81.33	81.33	82.45	80.11	165,360
June 20, 2025	80.45	80.57	80.57	80.9	79.77	341,013
June 18, 2025	79.04	79.98	79.98	81.07	79.04	218,900
June 17, 2025	77.5	79.39	79.39	80.4	77.5	257,046
June 16, 2025	76.63	77.65	77.65	77.79	76.45	154,100
June 13, 2025	76.02	76.53	76.53	78.16	76.02	126,808
June 12, 2025	74.49	76.4	76.4	76.73	74.12	87,600
June 11, 2025	74.32	74.62	74.62	74.81	73.77	118,538
June 10, 2025	74.29	74	74	74.52	73.81	100,217
June 09, 2025	74.06	73.9	73.9	74.22	73.17	71,517
June 06, 2025	73.99	73.77	73.77	73.99	72.56	112,115
June 05, 2025	72.61	73.31	73.31	73.46	72	80,133
June 04, 2025	71.4	72.35	72.35	72.5	71.4	75,341
June 03, 2025	70.66	71.46	71.46	71.46	70.25	56,720
June 02, 2025	70.39	70.24	70.24	70.39	69.57	58,007
May 30, 2025	69.86	70.38	70.38	70.84	69	83,721
May 29, 2025	69.54	69.86	69.86	70	68.76	75,123
May 28, 2025	69.3	69.45	69.45	69.9	69.06	60,801
May 27, 2025	68.66	69.29	69.29	69.43	67.81	93,643
May 23, 2025	66.75	67.74	67.74	67.8	66.24	61,211
May 22, 2025	68.2	67.26	67.26	68.2	67	75,776
May 21, 2025	69.29	68.13	68.13	69.35	67.35	75,599

Ducommun Incorporated (DCO) NYSE