Ducommun Incorporated - DCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	68.7	68.02	68.02	68.99	67.97	16,763
February 04, 2025	67.75	68.05	68.05	68.14	66.82	47,078
February 03, 2025	66.69	67.99	67.99	69.26	66.56	66,228
January 31, 2025	68.46	68.38	68.38	69.23	68.05	68,439
January 30, 2025	68.86	68.65	68.65	69.45	68.11	54,309
January 29, 2025	68.5	68.53	68.53	69.05	67.79	63,700
January 28, 2025	68.3	68.72	68.72	69.08	67.64	69,700
January 27, 2025	68.54	68.07	68.07	69.56	67.85	51,621
January 24, 2025	69	69.51	69.51	69.76	68.08	61,200
January 23, 2025	68	69.18	69.18	69.22	67.37	60,428
January 22, 2025	69.7	68.35	68.35	69.88	68.19	64,100
January 21, 2025	68.9	69.9	69.9	70.25	67.82	101,656
January 17, 2025	69.12	68.54	68.54	69.15	67.58	61,707
January 16, 2025	68.26	68.69	68.69	68.86	67.8	65,216
January 15, 2025	67.78	68.26	68.26	68.92	66.63	73,621
January 14, 2025	66.65	66.98	66.98	66.99	65.38	54,700
January 13, 2025	64.06	65.9	65.9	65.98	62.87	96,837
January 10, 2025	64.11	64.48	64.48	64.83	63.07	67,439
January 08, 2025	63.47	64.63	64.63	64.74	63.01	35,001
January 07, 2025	63.54	63.71	63.71	64.13	62.67	66,077
January 06, 2025	64.12	64.11	64.11	64.3	63.08	29,868
January 03, 2025	63.59	64.01	64.01	64.65	62.62	68,986
January 02, 2025	65	63.59	63.59	67.02	62.88	118,400
December 31, 2024	61.65	63.66	63.66	64.15	60.92	156,648
December 30, 2024	60.43	60.95	60.95	61.13	59.52	50,900
December 27, 2024	61.76	60.85	60.85	62.25	60.62	53,745
December 26, 2024	61.94	61.26	61.26	62.14	61.26	32,105
December 24, 2024	61.76	62.25	62.25	62.25	61.4	26,370
December 23, 2024	61.53	61.76	61.76	61.96	61.12	83,173
December 20, 2024	60.27	61.89	61.89	62.08	60.27	172,139
December 19, 2024	61.69	61.22	61.22	62.8	60.7	70,420
December 18, 2024	64.45	61.25	61.25	64.67	60.89	170,711
December 17, 2024	64.21	64.29	64.29	64.29	62.23	143,100
December 16, 2024	63.77	64.55	64.55	65.3	63.72	87,800
December 13, 2024	63.34	63.69	63.69	64.12	62.52	70,200
December 12, 2024	66.3	63.48	63.48	66.61	63.17	121,504
December 11, 2024	62.8	66.04	66.04	66.35	62.64	170,470
December 10, 2024	61.09	62.03	62.03	62.21	61	112,838
December 09, 2024	63.43	60.86	60.86	64.07	60.63	147,113
December 06, 2024	67.8	63.67	63.67	68.36	63.5	178,903
December 05, 2024	66.1	67.52	67.52	70.5	66.1	397,809
December 04, 2024	66.07	66.4	66.4	67.07	65.05	400,016
December 03, 2024	66.42	66.07	66.07	66.55	65.45	149,000
December 02, 2024	67.4	66.24	66.24	67.54	66.15	135,143
November 29, 2024	67	67	67	67.52	66.4	113,200
November 27, 2024	66.76	65.86	65.86	67.44	65.81	110,900
November 26, 2024	67.5	66.6	66.6	67.8	66.37	147,300
November 25, 2024	67.2	67.43	67.43	68.12	67.05	189,600
November 22, 2024	65.66	66.28	66.28	66.66	65.23	158,027
November 21, 2024	65.66	65.15	65.15	66.02	65	114,300
November 20, 2024	65.73	65.13	65.13	65.75	64.84	164,115
November 19, 2024	65.92	65.73	65.73	66.22	65.36	61,100
November 18, 2024	66.56	66.32	66.32	67.12	66.25	77,303
November 15, 2024	68.13	66.65	66.65	68.13	66.02	77,261
November 14, 2024	68.29	67.89	67.89	69.08	67.34	166,717
November 13, 2024	69.01	67.9	67.9	69.05	67.59	182,300
November 12, 2024	68.95	68.13	68.13	69.18	66.35	147,111
November 11, 2024	69.3	69.18	69.18	70.05	68.28	385,500
November 08, 2024	69.2	68.08	68.08	69.6	66.83	279,629
November 07, 2024	69.1	67.72	67.72	70	66.03	225,030

Ducommun Incorporated (DCO) NYSE