Ducommun Incorporated - DCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ducommun Incorporated (DCO) NYSE