Ducommun Incorporated - DCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	106.42	107.75	107.75	110	106.42	202,322
January 08, 2026	101.89	105.58	105.58	107.04	101.89	180,535
January 07, 2026	101.68	100.04	100.04	102.94	100.04	81,904
January 06, 2026	100	101.04	101.04	101.04	99.39	184,536
January 05, 2026	98.01	100.2	100.2	101.22	98	121,400
January 02, 2026	95.13	96.8	96.8	96.94	94.7	76,541
December 31, 2025	95.56	95.13	95.13	95.69	94	59,813
December 30, 2025	96.27	95.15	95.15	96.29	94.66	62,800
December 29, 2025	96.3	96.1	96.1	96.8	95.15	68,600
December 26, 2025	97.88	96.46	96.46	97.88	95.85	49,500
December 24, 2025	97.91	97.99	97.99	98.55	97.12	52,700
December 23, 2025	98.6	97.87	97.87	99.23	97.43	94,600
December 22, 2025	95	98.58	98.58	98.99	94.8	143,611
December 19, 2025	91.97	94.24	94.24	94.66	91.88	249,428
December 18, 2025	93	91.9	91.9	94.05	91.69	89,500
December 17, 2025	93.35	91.7	91.7	93.76	91.51	81,700
December 16, 2025	92.5	93.44	93.44	94.23	92.4	118,400
December 15, 2025	95.51	92.89	92.89	95.51	91.35	126,700
December 12, 2025	96.5	94.22	94.22	98.45	93.36	140,830
December 11, 2025	92.45	95.11	95.11	96.37	92.43	110,300
December 10, 2025	89.98	92.47	92.47	94.52	89.42	105,641
December 09, 2025	90.37	90.67	90.67	92.41	89.92	85,400
December 08, 2025	90.45	90.06	90.06	90.72	88.38	73,018
December 05, 2025	89.18	89.44	89.44	90.28	88.15	89,300
December 04, 2025	90.62	90.04	90.04	91.61	89.51	75,200
December 03, 2025	90.95	89.94	89.94	90.95	88.78	73,900
December 02, 2025	90.3	90.09	90.09	91.7	88.56	107,400
December 01, 2025	90.24	89.59	89.59	91.3	89.49	138,400
November 28, 2025	91.88	91.69	91.69	91.88	90.08	44,200
November 26, 2025	89.78	91.19	91.19	91.44	89.32	95,600
November 25, 2025	87.22	90.1	90.1	90.48	86.39	96,400
November 24, 2025	86.64	87.27	87.27	88.58	84.97	107,800
November 21, 2025	86.33	86.41	86.41	87.66	84.76	178,300
November 20, 2025	90.54	86.79	86.79	91.35	86.21	81,638
November 19, 2025	88.5	88.51	88.51	89.59	87.38	93,600
November 18, 2025	88.47	88.68	88.68	89.74	87.18	85,100
November 17, 2025	90.65	88.72	88.72	91.73	88.27	95,300
November 14, 2025	90.64	91.37	91.37	92.29	90.64	82,761
November 13, 2025	95.56	91.44	91.44	95.56	91.12	85,721
November 12, 2025	97.49	96.02	96.02	99.78	95.98	121,100
November 11, 2025	95.89	97.41	97.41	97.46	94.95	100,091
November 10, 2025	91	96.3	96.3	96.47	90.88	219,871
November 07, 2025	89.01	89.54	89.54	89.9	87.24	110,558
November 06, 2025	88.42	89.15	89.15	90.93	87.27	155,630
November 05, 2025	90.79	91.86	91.86	92.23	89.88	140,042
November 04, 2025	92.99	91.34	91.34	93.21	91.24	104,300
November 03, 2025	91.13	93.39	93.39	93.53	90.45	134,124
October 31, 2025	92.31	91.75	91.75	93.1	90.78	111,400
October 30, 2025	93.35	91.94	91.94	95.09	91.67	121,847
October 29, 2025	92.92	93.42	93.42	95.23	92.11	152,600
October 28, 2025	92.55	93.08	93.08	96.3	88.2	463,700
October 27, 2025	100.92	93.07	93.07	101.45	92.72	340,300
October 24, 2025	101.13	100.7	100.7	101.47	99.28	193,800
October 23, 2025	96.26	99.88	99.88	100.21	96.15	80,700
October 22, 2025	95.38	96.24	96.24	96.39	94.39	182,105
October 21, 2025	95.7	95.19	95.19	96	94.13	134,840
October 20, 2025	92.7	95.6	95.6	95.99	92.7	100,302
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

Ducommun Incorporated (DCO) NYSE