Ducommun (DCO)
NYSE: DCO
· Real-Time Price · USD
94.21
-1.22 (-1.28%)
At close: Oct 02, 2025, 3:59 PM
94.23
0.02%
Pre-market: Oct 03, 2025, 04:09 AM EDT
DCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 95.06 | 95.96 | 93.39 | 94.23 | 94.23 | -1.26% | 58,035 |
| Oct 1, 2025 | 95.28 | 95.96 | 94.09 | 95.43 | 95.43 | -0.73% | 89,337 |
| Sep 30, 2025 | 93.27 | 96.49 | 92.86 | 96.13 | 96.13 | 2.88% | 103,500 |
| Sep 29, 2025 | 93.43 | 95.22 | 92.51 | 93.44 | 93.44 | 0.03% | 100,329 |
| Sep 26, 2025 | 92.16 | 93.81 | 91.91 | 93.41 | 93.41 | 1.94% | 66,010 |
| Sep 25, 2025 | 90.58 | 92.72 | 89.44 | 91.63 | 91.63 | 1.26% | 106,320 |
| Sep 24, 2025 | 93.86 | 93.86 | 90.45 | 90.49 | 90.49 | -3.64% | 117,100 |
| Sep 23, 2025 | 94.28 | 95.05 | 93.35 | 93.91 | 93.91 | -0.33% | 75,200 |
| Sep 22, 2025 | 93.31 | 94.53 | 92.81 | 94.22 | 94.22 | 0.27% | 124,500 |
| Sep 19, 2025 | 96.24 | 96.49 | 92.53 | 93.97 | 93.97 | -2.11% | 475,900 |
| Sep 18, 2025 | 95.08 | 96.13 | 93.80 | 96.00 | 96.00 | 1.10% | 161,720 |
| Sep 17, 2025 | 93.26 | 95.29 | 92.62 | 94.96 | 94.96 | 1.88% | 235,005 |
| Sep 16, 2025 | 92.41 | 93.78 | 92.41 | 93.21 | 93.21 | 1.27% | 93,300 |
| Sep 15, 2025 | 93.25 | 93.81 | 91.28 | 92.04 | 92.04 | -1.06% | 107,800 |
| Sep 12, 2025 | 93.00 | 94.09 | 92.62 | 93.03 | 93.03 | -0.20% | 109,400 |
| Sep 11, 2025 | 91.69 | 94.46 | 91.07 | 93.22 | 93.22 | 2.23% | 130,100 |
| 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 |
Page 1 of 136