NYSE : DCO
Ducommun Incorporated — Price history
Industrials · Aerospace & Defense · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ducommun Incorporated (DCO) closed at 163.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 162.68 | 165.22 | 153.14 | 163.65 | 140,605 | +2.10% |
| 2026-10-30 | 167.16 | 167.16 | 159.18 | 160.28 | 194,017 | -4.63% |
| 2026-10-29 | 165.45 | 172.03 | 165.45 | 168.06 | 138,566 | +2.61% |
| 2026-10-28 | 163.35 | 167.733 | 162.78 | 163.79 | 157,884 | -0.61% |
| 2026-10-27 | 165.38 | 165.875 | 163.44 | 164.79 | 121,682 | +0.78% |
| 2026-10-26 | 159.01 | 166.13 | 158.905 | 163.52 | 170,193 | +3.98% |
| 2026-10-23 | 157.47 | 159.32 | 151.198 | 157.26 | 168,995 | -1.74% |
| 2026-10-22 | 167.12 | 167.12 | 157.75 | 160.05 | 225,777 | -5.07% |
| 2026-10-21 | 167.69 | 170.54 | 166.25 | 168.59 | 135,320 | +1.29% |
| 2026-10-20 | 165.07 | 171.45 | 153.53 | 166.44 | 181,319 | -2.08% |
| 2026-10-19 | 172.97 | 172.97 | 168.985 | 169.97 | 85,910 | -0.46% |
| 2026-10-16 | 171.28 | 173.4 | 168.71 | 170.76 | 166,584 | +0.10% |
| 2026-10-15 | 168.5 | 171.45 | 162.32 | 170.59 | 143,848 | +1.23% |
| 2026-10-14 | 168.13 | 174.1 | 166.77 | 168.51 | 170,295 | -0.28% |
| 2026-10-13 | 167.6 | 170.515 | 166.01 | 168.98 | 148,933 | +0.15% |
| 2026-10-12 | 171.93 | 172.34 | 168.45 | 168.73 | 118,085 | -1.07% |
| 2026-10-09 | 171.7 | 173.03 | 169.56 | 170.56 | 91,816 | +1.34% |
| 2026-10-08 | 165.31 | 171.2 | 163.465 | 168.3 | 158,310 | +1.58% |
| 2026-10-07 | 172.21 | 172.99 | 164.23 | 165.69 | 222,020 | -5.50% |
| 2026-10-06 | 173.57 | 175.6 | 171.75 | 175.33 | 106,741 | +1.43% |
| 2026-10-05 | 173.37 | 176.39 | 171.55 | 172.85 | 175,988 | -1.45% |
| 2026-10-02 | 173.52 | 176.68 | 172.65 | 175.39 | 155,807 | +2.01% |
| 2026-10-01 | 169.88 | 174.99 | 169.88 | 171.94 | 166,004 | +0.23% |
| 2026-09-30 | 171.9 | 172.35 | 168.84 | 171.54 | 130,023 | +0.22% |
| 2026-09-29 | 169.26 | 171.884 | 167.72 | 171.17 | 193,525 | +1.26% |
| 2026-09-28 | 170.71 | 170.71 | 167.47 | 169.04 | 134,928 | -1.81% |
| 2026-09-25 | 175.14 | 177.22 | 172.15 | 172.15 | 258,446 | -1.39% |
| 2026-09-24 | 173.65 | 175.32 | 170.51 | 174.57 | 249,100 | +1.19% |
| 2026-09-23 | 167.89 | 172.925 | 164.6 | 172.51 | 243,331 | +3.64% |
| 2026-09-22 | 168.74 | 170.74 | 164.1 | 166.45 | 255,444 | -0.98% |
| 2026-09-21 | 168.01 | 170.22 | 165.38 | 168.09 | 213,712 | +1.11% |
| 2026-09-18 | 168.17 | 168.76 | 165.33 | 166.25 | 541,733 | -0.19% |
| 2026-09-17 | 176.39 | 176.39 | 162.67 | 166.56 | 210,977 | -2.89% |
| 2026-09-16 | 166.49 | 174 | 164.4 | 171.52 | 325,284 | +3.13% |
| 2026-09-15 | 166.97 | 169.845 | 156.31 | 166.32 | 294,027 | +1.11% |
| 2026-09-14 | 170.14 | 170.78 | 164.29 | 164.5 | 222,695 | -4.76% |
| 2026-09-11 | 169.65 | 173.07 | 166.61 | 172.73 | 403,776 | +3.34% |
| 2026-09-10 | 164.96 | 168.78 | 164.08 | 167.14 | 217,741 | +0.46% |
| 2026-09-09 | 167.85 | 168.76 | 166.22 | 166.38 | 154,584 | -1.16% |
| 2026-09-08 | 167.99 | 170.51 | 166.08 | 168.33 | 148,972 | +0.01% |
| 2026-09-04 | 166.35 | 169.88 | 166.35 | 168.32 | 132,498 | +1.08% |
| 2026-09-03 | 167.09 | 167.43 | 161.175 | 166.52 | 171,048 | +0.56% |
| 2026-09-02 | 170.39 | 170.39 | 164.34 | 165.6 | 208,477 | -1.87% |
| 2026-09-01 | 171.24 | 173.06 | 168.09 | 168.75 | 182,009 | -1.56% |
| 2026-08-31 | 176.84 | 177.88 | 169.76 | 171.42 | 371,669 | -2.77% |
| 2026-08-28 | 183.74 | 185 | 174.54 | 176.3 | 219,280 | -4.15% |
| 2026-08-27 | 186.13 | 188.26 | 182.22 | 183.93 | 200,644 | -0.77% |
| 2026-08-26 | 182.88 | 186.46 | 182.48 | 185.36 | 161,203 | +2.21% |
| 2026-08-25 | 187.78 | 188.215 | 180.055 | 181.36 | 166,310 | -1.41% |
| 2026-08-24 | 191.47 | 193.99 | 182.955 | 183.96 | 140,848 | -4.01% |
| 2026-08-21 | 191.8 | 193 | 187.51 | 191.65 | 162,558 | +1.36% |
| 2026-08-20 | 199.09 | 200.25 | 188.07 | 189.08 | 221,083 | -5.54% |
| 2026-08-19 | 205.2 | 205.2 | 198.795 | 200.16 | 172,459 | -2.01% |
| 2026-08-18 | 203 | 206 | 201.165 | 204.27 | 162,266 | -0.47% |
| 2026-08-17 | 207 | 209.27 | 204.08 | 205.23 | 157,644 | -0.85% |
| 2026-08-14 | 199.6 | 207.46 | 199.6 | 206.98 | 136,706 | +3.99% |
| 2026-08-13 | 202.36 | 202.36 | 198.395 | 199.03 | 134,100 | -1.17% |
| 2026-08-12 | 201.43 | 204.2 | 199.27 | 201.39 | 319,181 | +2.09% |
| 2026-08-11 | 195.5 | 200.4 | 193.85 | 197.26 | 240,096 | +1.24% |
| 2026-08-10 | 194.29 | 202.15 | 194.28 | 194.85 | 209,331 | -1.13% |
| 2026-08-07 | 198.02 | 202.275 | 193.52 | 197.07 | 301,359 | -2.18% |
| 2026-08-06 | 199.51 | 210.39 | 194.28 | 201.46 | 410,105 | +5.08% |
| 2026-08-05 | 193.6 | 196.795 | 189.82 | 191.72 | 249,803 | -0.07% |
| 2026-08-04 | 183.77 | 194.355 | 183.6 | 191.86 | 270,593 | +4.94% |
| 2026-08-03 | 178 | 182.91 | 176.1 | 182.83 | 251,052 | +2.13% |
| 2026-07-31 | 185.63 | 186.4 | 178.84 | 179.02 | 233,917 | -2.40% |
| 2026-07-30 | 172.75 | 184.71 | 171.55 | 183.43 | 242,177 | +8.17% |
| 2026-07-29 | 175.28 | 176.85 | 168.38 | 169.57 | 232,006 | -4.55% |
| 2026-07-28 | 183 | 183 | 175.28 | 177.66 | 432,201 | -3.24% |
| 2026-07-27 | 178.83 | 183.79 | 175.26 | 183.61 | 209,902 | +3.48% |
| 2026-07-24 | 177.1 | 178.21 | 174.54 | 177.44 | 164,074 | +1.10% |
| 2026-07-23 | 174.83 | 181.35 | 174.17 | 175.51 | 351,871 | +0.53% |
| 2026-07-22 | 173.6 | 177.245 | 172.71 | 174.59 | 196,016 | -0.30% |
| 2026-07-21 | 170.73 | 175.68 | 169.4 | 175.11 | 216,089 | +3.82% |
| 2026-07-20 | 168.77 | 172.365 | 167.06 | 168.66 | 358,733 | +0.11% |
| 2026-07-17 | 164.47 | 173.41 | 162.54 | 168.47 | 865,260 | -0.12% |
| 2026-07-16 | 171.92 | 172.3 | 166 | 168.67 | 307,942 | -3.31% |
| 2026-07-15 | 171.05 | 175.03 | 171.05 | 174.45 | 295,967 | +3.38% |
| 2026-07-14 | 162.02 | 169.605 | 162.02 | 168.75 | 210,149 | +3.21% |
| 2026-07-13 | 163.51 | 165.44 | 161.87 | 163.5 | 210,883 | -0.94% |
| 2026-07-10 | 169.32 | 169.5 | 163.08 | 165.05 | 268,929 | -3.39% |
| 2026-07-09 | 166.46 | 171.43 | 165.04 | 170.84 | 416,533 | -1.04% |
| 2026-07-08 | 177.81 | 180.52 | 171.64 | 172.64 | 280,573 | -4.06% |
| 2026-07-07 | 188.22 | 188.22 | 175.2 | 179.95 | 335,448 | -4.88% |
| 2026-07-06 | 186.45 | 190.35 | 185.21 | 189.18 | 311,300 | +1.38% |
| 2026-07-02 | 193 | 196.63 | 182.72 | 186.6 | 446,623 | -1.92% |
| 2026-07-01 | 185.53 | 191.07 | 183.02 | 190.25 | 298,081 | +2.72% |
| 2026-06-30 | 184.3 | 187.07 | 181.52 | 185.21 | 282,341 | +0.43% |
| 2026-06-29 | 173.695 | 184.52 | 170 | 184.42 | 293,640 | +3.81% |
| 2026-06-26 | 170.05 | 177.66 | 166.9 | 177.66 | 869,865 | +4.25% |
| 2026-06-25 | 167.04 | 173.026 | 166.355 | 170.41 | 220,902 | +3.09% |
| 2026-06-24 | 162.81 | 165.97 | 159.365 | 165.31 | 225,618 | +1.88% |
| 2026-06-23 | 161.74 | 165.58 | 160.45 | 162.26 | 220,842 | -1.60% |
| 2026-06-22 | 163.46 | 165.82 | 162.59 | 164.9 | 270,012 | +0.48% |
| 2026-06-18 | 166.56 | 167.675 | 161.14 | 164.12 | 502,681 | +0.39% |
| 2026-06-17 | 162.46 | 165.8 | 156.98 | 163.49 | 245,901 | +0.55% |
| 2026-06-16 | 165.77 | 168.74 | 162.04 | 162.6 | 200,327 | -1.60% |
| 2026-06-15 | 165.86 | 167.88 | 162.55 | 165.25 | 249,974 | +0.43% |
| 2026-06-12 | 166.73 | 167.88 | 164.445 | 164.54 | 170,409 | -0.28% |
| 2026-06-11 | 155.8 | 165.165 | 155.8 | 165 | 337,428 | +7.18% |
| 2026-06-10 | 156.89 | 159.31 | 151.81 | 153.95 | 215,153 | -1.49% |
| 2026-06-09 | 151.55 | 156.38 | 148.83 | 156.28 | 249,096 | +4.16% |
| 2026-06-08 | 152.11 | 153.84 | 149.895 | 150.04 | 124,840 | +0.10% |
| 2026-06-05 | 150 | 153.3 | 146.78 | 149.89 | 190,655 | -0.17% |
| 2026-06-04 | 146.75 | 151.73 | 145.775 | 150.14 | 217,498 | +2.19% |
| 2026-06-03 | 149.13 | 150.05 | 145.51 | 146.92 | 154,466 | -2.22% |
| 2026-06-02 | 148.62 | 152.79 | 147.925 | 150.26 | 183,552 | +1.10% |
| 2026-06-01 | 149.1 | 151.13 | 145.521 | 148.62 | 243,340 | -2.36% |
| 2026-05-29 | 151.98 | 155 | 149.635 | 152.22 | 263,388 | -0.01% |
| 2026-05-28 | 150.44 | 153.56 | 148.96 | 152.24 | 231,599 | +2.41% |
| 2026-05-27 | 150.41 | 151.815 | 146.495 | 148.66 | 200,615 | -0.91% |
| 2026-05-26 | 144.76 | 150.09 | 144.76 | 150.03 | 161,165 | +3.92% |
| 2026-05-22 | 143.72 | 144.6 | 139.535 | 144.37 | 205,750 | +1.01% |
| 2026-05-21 | 141.49 | 143.14 | 138.46 | 142.92 | 190,504 | -0.20% |
| 2026-05-20 | 143.37 | 145.95 | 142.43 | 143.2 | 128,181 | +1.02% |
| 2026-05-19 | 145.62 | 145.62 | 138.5 | 141.75 | 178,155 | -2.48% |
| 2026-05-18 | 145.42 | 147.42 | 142.86 | 145.36 | 127,300 | +1.12% |
| 2026-05-15 | 148.86 | 150.405 | 142.49 | 143.75 | 251,239 | -5.17% |
| 2026-05-14 | 154.36 | 156.315 | 150.56 | 151.59 | 284,148 | +0.29% |
| 2026-05-13 | 145.08 | 153.955 | 144.735 | 151.15 | 450,794 | +4.22% |