Ducommun Incorporated - DCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	125.93	126.58	126.58	128.17	124.63	132,000
February 19, 2026	125.29	126.18	126.18	127.06	122.13	167,327
February 18, 2026	125.94	123.99	123.99	127.09	123.18	115,500
February 17, 2026	124.29	125.19	125.19	126.39	122.15	132,650
February 13, 2026	120.34	123.96	123.96	124.7	120.24	183,017
February 12, 2026	121.68	120.16	120.16	124.04	119.84	98,311
February 11, 2026	124.36	120.52	120.52	124.5	120.25	98,700
February 10, 2026	122.01	121.17	121.17	122.48	118.94	118,568
February 09, 2026	121.33	122.48	122.48	124.12	120.61	207,400
February 06, 2026	120.56	121.08	121.08	123.87	120.54	161,700
February 05, 2026	117.02	119.25	119.25	121.37	117.02	301,143
February 04, 2026	120.5	118.71	118.71	122.99	115.64	242,103
February 03, 2026	116.51	121.42	121.42	121.8	115.82	238,368
February 02, 2026	113.86	115.02	115.02	116.28	111.96	138,600
January 30, 2026	110.5	113.35	113.35	113.39	108.62	150,720
January 29, 2026	111.82	111.72	111.72	113.84	109.78	153,314
January 28, 2026	111.89	111.12	111.12	112.01	109.15	125,244
January 27, 2026	110.35	111.1	111.1	111.81	108.83	75,737
January 26, 2026	111.99	110.46	110.46	112.65	109.66	92,548
January 23, 2026	115	112.87	112.87	115	112.28	138,100
January 22, 2026	115.22	115.07	115.07	117.07	114.54	140,900
January 21, 2026	112.98	115.23	115.23	115.32	111.3	208,300
January 20, 2026	113.6	112.27	112.27	114.77	111.44	186,013
January 16, 2026	113.71	114.24	114.24	115.34	111.75	162,630
January 15, 2026	111.05	113.92	113.92	115.01	110.06	122,352
January 14, 2026	110.02	111.46	111.46	111.57	106.36	193,100
January 13, 2026	110.59	110.17	110.17	111.57	109.61	97,936
January 12, 2026	108.09	109.25	109.25	109.58	107.6	251,500
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

Ducommun Incorporated (DCO) NYSE