Ducommun (DCO)
NYSE: DCO
· Real-Time Price · USD
93.22
0.00 (0.00%)
At close: Sep 12, 2025, 9:37 AM
DCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 91.69 | 94.46 | 91.07 | 93.22 | 93.22 | 2.23% | 130,066 |
| Sep 10, 2025 | 89.39 | 91.53 | 89.39 | 91.19 | 91.19 | 1.89% | 151,534 |
| Sep 9, 2025 | 91.09 | 91.20 | 88.84 | 89.50 | 89.50 | -2.03% | 85,300 |
| Sep 8, 2025 | 90.86 | 92.09 | 90.82 | 91.35 | 91.35 | 1.00% | 83,400 |
| Sep 5, 2025 | 91.50 | 92.29 | 89.65 | 90.45 | 90.45 | -1.01% | 68,500 |
| Sep 4, 2025 | 90.45 | 91.56 | 89.76 | 91.37 | 91.37 | 1.82% | 78,402 |
| Sep 3, 2025 | 90.32 | 91.77 | 89.51 | 89.74 | 89.74 | -1.33% | 115,800 |
| Sep 2, 2025 | 90.02 | 91.88 | 89.81 | 90.95 | 90.95 | -0.30% | 102,007 |
| Aug 29, 2025 | 91.89 | 92.07 | 90.44 | 91.22 | 91.22 | -0.69% | 91,715 |
| Aug 28, 2025 | 92.60 | 93.03 | 91.14 | 91.85 | 91.85 | -0.39% | 101,046 |
| Aug 27, 2025 | 93.68 | 94.45 | 92.11 | 92.21 | 92.21 | -1.77% | 126,600 |
| Aug 26, 2025 | 94.00 | 95.93 | 93.26 | 93.87 | 93.87 | -0.03% | 143,200 |
| Aug 25, 2025 | 93.19 | 94.72 | 92.99 | 93.90 | 93.90 | 1.14% | 126,828 |
| Aug 22, 2025 | 90.09 | 93.04 | 89.90 | 92.84 | 92.84 | 3.92% | 133,028 |
| Aug 21, 2025 | 87.83 | 90.32 | 87.83 | 89.34 | 89.34 | 1.75% | 90,532 |
| Aug 20, 2025 | 87.75 | 88.60 | 87.06 | 87.80 | 87.80 | -0.09% | 67,000 |
| Aug 19, 2025 | 91.50 | 92.10 | 87.88 | 87.88 | 87.88 | -4.13% | 92,253 |
| Aug 18, 2025 | 91.19 | 92.11 | 91.19 | 91.67 | 91.67 | 0.08% | 86,350 |
| Aug 15, 2025 | 92.70 | 92.70 | 90.30 | 91.60 | 91.60 | 0.15% | 127,500 |
| Aug 14, 2025 | 91.71 | 92.40 | 91.08 | 91.46 | 91.46 | -0.97% | 84,700 |