Ducommun (DCO)
NYSE: DCO
· Real-Time Price · USD
91.23
-0.23 (-0.25%)
At close: Aug 15, 2025, 3:59 PM
91.60
0.40%
After-hours: Aug 15, 2025, 05:43 PM EDT
DCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 91.71 | 92.40 | 91.08 | 91.46 | 91.46 | -0.97% | 84,652 |
| Aug 13, 2025 | 92.73 | 94.00 | 91.48 | 92.36 | 92.36 | -0.19% | 129,736 |
| Aug 12, 2025 | 89.87 | 93.24 | 89.66 | 92.54 | 92.54 | 3.81% | 126,748 |
| Aug 11, 2025 | 89.93 | 90.47 | 87.80 | 89.14 | 89.14 | -0.25% | 134,500 |
| Aug 8, 2025 | 92.51 | 92.79 | 88.01 | 89.36 | 89.36 | -2.72% | 135,100 |
| Aug 7, 2025 | 92.83 | 93.03 | 89.31 | 91.86 | 91.86 | 0.54% | 126,106 |
| Aug 6, 2025 | 90.82 | 92.57 | 88.50 | 91.37 | 91.37 | 0.22% | 118,400 |
| Aug 5, 2025 | 92.40 | 93.41 | 89.73 | 91.17 | 91.17 | -1.60% | 169,126 |
| Aug 4, 2025 | 90.16 | 92.76 | 89.97 | 92.65 | 92.65 | 3.43% | 148,941 |
| Aug 1, 2025 | 89.92 | 90.11 | 86.60 | 89.58 | 89.58 | -1.54% | 167,000 |
| Jul 31, 2025 | 91.24 | 91.88 | 90.15 | 90.98 | 90.98 | -0.60% | 129,900 |
| Jul 30, 2025 | 90.67 | 92.05 | 87.35 | 91.53 | 91.53 | 0.88% | 144,857 |
| Jul 29, 2025 | 91.32 | 92.58 | 90.15 | 90.73 | 90.73 | 0.03% | 110,321 |
| Jul 28, 2025 | 90.46 | 90.87 | 89.44 | 90.70 | 90.70 | 0.28% | 128,520 |
| Jul 25, 2025 | 89.12 | 91.24 | 88.31 | 90.45 | 90.45 | 1.98% | 113,700 |
| Jul 24, 2025 | 89.29 | 90.40 | 88.50 | 88.69 | 88.69 | -1.29% | 103,900 |
| Jul 23, 2025 | 88.26 | 90.09 | 88.04 | 89.85 | 89.85 | 1.81% | 102,000 |
| Jul 22, 2025 | 89.99 | 89.99 | 87.29 | 88.25 | 88.25 | -2.08% | 169,100 |
| Jul 21, 2025 | 90.00 | 91.60 | 87.89 | 90.12 | 90.12 | -0.46% | 183,700 |
| Jul 18, 2025 | 87.44 | 91.23 | 86.91 | 90.54 | 90.54 | 4.30% | 186,400 |