Ducommun Incorporated - DCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	91.29	91.94	91.94	92.46	89.88	86,910
October 16, 2025	93.23	91.65	91.65	93.82	91.19	160,500
October 15, 2025	96.86	92.89	92.89	96.91	91.75	251,938
October 14, 2025	93.93	96.25	96.25	96.41	92.74	137,038
October 13, 2025	92.04	94.31	94.31	94.48	91.15	130,339
October 10, 2025	96.46	91.14	91.14	97.35	90.96	272,200
October 09, 2025	97.33	96.93	96.93	97.45	96.12	146,416
October 08, 2025	97.31	97.46	97.46	97.48	95.98	65,609
October 07, 2025	96.96	96.42	96.42	97.11	95.32	102,114
October 06, 2025	94.93	96.82	96.82	97	94.92	73,400
October 03, 2025	94.82	94.8	94.8	95.5	94.09	55,801
October 02, 2025	95.06	94.23	94.23	95.96	93.39	77,400
October 01, 2025	95.28	95.43	95.43	95.96	94.09	89,337
September 30, 2025	93.27	96.13	96.13	96.49	92.86	103,500
September 29, 2025	93.43	93.44	93.44	95.22	92.51	100,329
September 26, 2025	92.16	93.41	93.41	93.81	91.91	66,010
September 25, 2025	90.58	91.63	91.63	92.72	89.44	106,320
September 24, 2025	93.86	90.49	90.49	93.86	90.45	117,100
September 23, 2025	94.28	93.91	93.91	95.05	93.35	75,200
September 22, 2025	93.31	94.22	94.22	94.53	92.81	124,500
September 19, 2025	96.24	93.97	93.97	96.49	92.53	475,900
September 18, 2025	95.08	96	96	96.13	93.8	161,720
September 17, 2025	93.26	94.96	94.96	95.29	92.62	235,005
September 16, 2025	92.41	93.21	93.21	93.78	92.41	93,300
September 15, 2025	93.25	92.04	92.04	93.81	91.28	107,800
September 12, 2025	93	93.03	93.03	94.09	92.62	109,400
September 11, 2025	91.69	93.22	93.22	94.46	91.07	130,100
September 10, 2025	89.39	91.19	91.19	91.53	89.39	151,534
September 09, 2025	91.09	89.5	89.5	91.2	88.84	85,300
September 08, 2025	90.86	91.35	91.35	92.09	90.82	83,400
September 05, 2025	91.5	90.45	90.45	92.23	89.8	68,471
September 04, 2025	90.45	91.37	91.37	91.56	89.76	78,402
September 03, 2025	90.32	89.74	89.74	91.77	89.51	115,800
September 02, 2025	90.02	90.95	90.95	91.88	89.81	102,007
August 29, 2025	91.89	91.22	91.22	92.07	90.44	91,715
August 28, 2025	92.6	91.85	91.85	93.03	91.14	101,046
August 27, 2025	93.68	92.21	92.21	94.45	92.11	126,600
August 26, 2025	94	93.87	93.87	95.93	93.26	143,200
August 25, 2025	93.19	93.9	93.9	94.72	92.99	126,828
August 22, 2025	90.09	92.84	92.84	93.04	89.9	133,028
August 21, 2025	87.83	89.34	89.34	90.32	87.83	90,532
August 20, 2025	87.75	87.8	87.8	88.6	87.06	67,000
August 19, 2025	91.5	87.88	87.88	92.1	87.88	92,253
August 18, 2025	91.19	91.67	91.67	92.11	91.19	86,350
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

Ducommun Incorporated (DCO) NYSE