Ducommun Incorporated DCO
NYSE · United States · Electronic Technology
$171.94+0.40 (+0.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $172.06 | +0.30% | $169.88 | $174.99 | $170.02 | 125.75K |
| 2026-09-30 | $171.54 | +0.22% | $171.90 | $172.35 | $168.84 | 146.90K |
| 2026-09-29 | $171.17 | +1.26% | $169.26 | $171.88 | $167.72 | 193.50K |
| 2026-09-28 | $169.04 | -1.81% | $170.71 | $170.71 | $167.47 | 150.50K |
| 2026-09-25 | $172.15 | -1.39% | $175.14 | $177.22 | $172.15 | 290.90K |
| 2026-09-24 | $174.57 | +1.19% | $173.65 | $175.32 | $170.51 | 249.10K |
| 2026-09-23 | $172.51 | +3.64% | $167.89 | $172.93 | $164.60 | 243.30K |
| 2026-09-22 | $166.45 | -0.98% | $168.74 | $170.74 | $164.10 | 255.50K |
| 2026-09-21 | $168.09 | +1.11% | $168.01 | $170.22 | $165.38 | 223.50K |
| 2026-09-18 | $166.25 | -0.19% | $168.17 | $168.76 | $165.33 | 543.80K |
| 2026-09-17 | $166.56 | -2.89% | $176.39 | $176.39 | $162.67 | 214.30K |
| 2026-09-16 | $171.52 | +3.13% | $166.49 | $174.00 | $164.40 | 362.20K |
| 2026-09-15 | $166.32 | +1.11% | $166.97 | $169.85 | $156.31 | 322.70K |
| 2026-09-14 | $164.50 | -4.76% | $170.14 | $170.78 | $164.29 | 222.80K |
| 2026-09-11 | $172.73 | +3.34% | $169.65 | $173.07 | $166.61 | 424.60K |
| 2026-09-10 | $167.14 | +0.46% | $164.96 | $168.78 | $164.08 | 218.60K |
| 2026-09-09 | $166.38 | -1.16% | $167.85 | $168.76 | $166.22 | 158.30K |
| 2026-09-08 | $168.33 | +0.01% | $167.99 | $170.51 | $166.08 | 149.10K |
| 2026-09-04 | $168.32 | +1.08% | $166.35 | $169.88 | $166.35 | 136.00K |
| 2026-09-03 | $166.52 | +0.56% | $167.09 | $167.43 | $161.18 | 173.10K |
| 2026-09-02 | $165.60 | -1.87% | $170.39 | $170.39 | $164.34 | 208.50K |
| 2026-09-01 | $168.75 | -1.56% | $171.24 | $173.06 | $168.09 | 185.60K |
| 2026-08-31 | $171.42 | -2.77% | $176.84 | $177.88 | $169.76 | 372.00K |
| 2026-08-28 | $176.30 | -4.15% | $183.74 | $185.00 | $174.54 | 219.30K |
| 2026-08-27 | $183.93 | -0.77% | $186.13 | $188.26 | $182.22 | 206.70K |
| 2026-08-26 | $185.36 | +2.21% | $182.88 | $186.46 | $182.48 | 161.20K |
| 2026-08-25 | $181.36 | -1.41% | $187.78 | $188.22 | $180.06 | 166.30K |
| 2026-08-24 | $183.96 | -4.01% | $191.47 | $193.99 | $182.96 | 140.90K |
| 2026-08-21 | $191.65 | +1.36% | $191.80 | $193.00 | $187.51 | 162.60K |
| 2026-08-20 | $189.08 | -5.54% | $199.09 | $200.25 | $188.07 | 228.00K |
| 2026-08-19 | $200.16 | -2.01% | $205.20 | $205.20 | $198.80 | 172.60K |
| 2026-08-18 | $204.27 | -0.47% | $203.00 | $206.00 | $201.17 | 162.30K |
| 2026-08-17 | $205.23 | -0.85% | $207.00 | $209.27 | $204.08 | 157.70K |
| 2026-08-14 | $206.98 | +3.99% | $199.60 | $207.46 | $199.60 | 136.70K |
| 2026-08-13 | $199.03 | -1.17% | $202.36 | $202.36 | $198.40 | 134.10K |
| 2026-08-12 | $201.39 | +2.09% | $201.43 | $204.20 | $199.27 | 319.20K |
| 2026-08-11 | $197.26 | +1.24% | $195.50 | $200.40 | $193.85 | 240.10K |
| 2026-08-10 | $194.85 | -1.13% | $194.29 | $202.15 | $194.28 | 209.30K |
| 2026-08-07 | $197.07 | -2.18% | $198.02 | $202.28 | $193.52 | 301.40K |
| 2026-08-06 | $201.46 | +5.08% | $199.51 | $210.39 | $194.28 | 413.70K |
| 2026-08-05 | $191.72 | -0.07% | $193.60 | $196.80 | $189.82 | 253.50K |
| 2026-08-04 | $191.86 | +4.94% | $183.77 | $194.36 | $183.60 | 270.60K |
| 2026-08-03 | $182.83 | +2.13% | $178.00 | $182.91 | $176.10 | 251.20K |
| 2026-07-31 | $179.02 | -2.40% | $185.63 | $186.40 | $178.84 | 233.90K |
| 2026-07-30 | $183.43 | +8.17% | $172.75 | $184.71 | $171.55 | 242.20K |
| 2026-07-29 | $169.57 | -4.55% | $175.28 | $176.85 | $168.38 | 232.00K |
| 2026-07-28 | $177.66 | -3.24% | $183.00 | $183.00 | $175.28 | 432.20K |
| 2026-07-27 | $183.61 | +3.48% | $178.83 | $183.79 | $175.26 | 210.00K |
| 2026-07-24 | $177.44 | +1.10% | $177.10 | $178.21 | $174.54 | 166.10K |
| 2026-07-23 | $175.51 | +0.53% | $174.83 | $181.35 | $174.17 | 363.40K |
| 2026-07-22 | $174.59 | -0.30% | $173.60 | $177.25 | $172.71 | 198.10K |
| 2026-07-21 | $175.11 | +3.82% | $170.73 | $175.68 | $169.40 | 217.40K |
| 2026-07-20 | $168.66 | +0.11% | $168.77 | $172.37 | $167.06 | 364.60K |
| 2026-07-17 | $168.47 | -0.12% | $164.47 | $173.41 | $162.54 | 868.30K |
| 2026-07-16 | $168.67 | -3.31% | $171.92 | $172.30 | $166.00 | 309.20K |
| 2026-07-15 | $174.45 | +3.38% | $171.05 | $175.03 | $171.05 | 311.90K |
| 2026-07-14 | $168.75 | +3.21% | $162.02 | $169.61 | $162.02 | 212.90K |
| 2026-07-13 | $163.50 | -0.94% | $163.51 | $165.44 | $161.87 | 214.00K |
| 2026-07-10 | $165.05 | -3.39% | $169.32 | $169.50 | $163.08 | 269.00K |
| 2026-07-09 | $170.84 | -1.04% | $166.46 | $171.43 | $165.04 | 429.20K |
| 2026-07-08 | $172.64 | -4.06% | $177.81 | $180.52 | $171.64 | 291.00K |
| 2026-07-07 | $179.95 | -4.88% | $188.22 | $188.22 | $175.20 | 335.40K |
| 2026-07-06 | $189.18 | +1.38% | $186.45 | $190.35 | $185.21 | 311.90K |
| 2026-07-02 | $186.60 | -1.92% | $193.00 | $196.63 | $182.72 | 447.00K |
| 2026-07-01 | $190.25 | +2.72% | $185.53 | $191.07 | $183.02 | 298.50K |
| 2026-06-30 | $185.21 | +0.43% | $184.30 | $187.07 | $181.52 | 282.40K |
| 2026-06-29 | $184.42 | +3.81% | $173.70 | $184.52 | $170.00 | 293.80K |
| 2026-06-26 | $177.66 | +4.25% | $170.05 | $177.66 | $166.90 | 983.30K |
| 2026-06-25 | $170.41 | +3.09% | $167.04 | $173.03 | $166.36 | 220.90K |
| 2026-06-24 | $165.31 | +1.88% | $162.81 | $165.97 | $159.37 | 226.60K |
| 2026-06-23 | $162.26 | -1.60% | $161.74 | $165.58 | $160.45 | 220.90K |
| 2026-06-22 | $164.90 | +0.48% | $163.46 | $165.82 | $162.59 | 270.00K |
| 2026-06-18 | $164.12 | +0.39% | $166.56 | $167.67 | $161.14 | 521.10K |
| 2026-06-17 | $163.49 | +0.55% | $162.46 | $165.80 | $156.98 | 245.90K |
| 2026-06-16 | $162.60 | -1.60% | $165.77 | $168.74 | $162.04 | 200.30K |
| 2026-06-15 | $165.25 | +0.43% | $165.86 | $167.88 | $162.55 | 250.00K |
| 2026-06-12 | $164.54 | -0.28% | $166.73 | $167.88 | $164.45 | 170.40K |
| 2026-06-11 | $165.00 | +7.18% | $155.80 | $165.17 | $155.80 | 337.50K |
| 2026-06-10 | $153.95 | -1.49% | $156.89 | $159.31 | $151.81 | 215.20K |
| 2026-06-09 | $156.28 | +4.16% | $151.55 | $156.38 | $148.83 | 249.20K |
| 2026-06-08 | $150.04 | +0.10% | $152.11 | $153.84 | $149.90 | 124.90K |
| 2026-06-05 | $149.89 | -0.17% | $150.00 | $153.30 | $146.78 | 190.80K |
| 2026-06-04 | $150.14 | +2.19% | $146.75 | $151.73 | $145.78 | 217.50K |
| 2026-06-03 | $146.92 | -2.22% | $149.13 | $150.05 | $145.51 | 154.50K |
| 2026-06-02 | $150.26 | +1.10% | $148.62 | $152.79 | $147.93 | 183.60K |
| 2026-06-01 | $148.62 | -2.37% | $149.10 | $151.13 | $145.52 | 247.10K |
| 2026-05-29 | $152.22 | -0.01% | $151.98 | $155.00 | $149.64 | 270.80K |
| 2026-05-28 | $152.24 | +2.41% | $150.44 | $153.56 | $148.96 | 232.20K |
| 2026-05-27 | $148.66 | -0.91% | $150.41 | $151.82 | $146.50 | 200.70K |
| 2026-05-26 | $150.03 | +3.92% | $144.76 | $150.09 | $144.76 | 161.20K |