U.S. markets open in 33 minutes

Ducommun Incorporated (DCO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.60+0.46 (+0.83%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 202155.8157.4554.7655.6055.6052,000
Jan 15, 202155.9756.7154.7255.1455.1426,100
Jan 14, 202156.3157.9156.3156.8356.8324,100
Jan 13, 202156.8257.1655.7255.8555.8522,300
Jan 12, 202156.6257.4455.1157.0457.0436,900
Jan 11, 202159.0059.0054.9456.3556.3531,900
Jan 08, 202156.0256.2553.0354.5254.5229,100
Jan 07, 202156.6256.6855.3455.4555.4537,100
Jan 06, 202153.8358.2753.8356.6156.6143,900
Jan 05, 202152.1154.0352.1153.0653.0649,700
Jan 04, 202154.0254.0251.4952.0852.0864,800
Dec 31, 202054.5254.8453.6253.7053.7025,800
Dec 30, 202053.8755.5653.8754.3254.3231,200
Dec 29, 202055.1255.1252.6253.8553.8538,200
Dec 28, 202054.0055.7252.4454.7954.7940,600
Dec 24, 202053.4653.6652.8653.4453.4420,700
Dec 23, 202052.2553.8951.3253.2453.2440,700
Dec 22, 202050.6352.1750.4751.6451.6454,300
Dec 21, 202051.5551.5550.1850.7450.7435,000
Dec 18, 202052.0554.0252.0552.6052.60212,600
Dec 17, 202052.5252.9550.9052.2352.2385,900
Dec 16, 202053.8753.8752.1052.1052.1055,800
Dec 15, 202052.2454.3751.7053.5753.5768,300
Dec 14, 202052.9052.9051.4152.1252.1253,700
Dec 11, 202052.0053.4850.8152.3552.3535,100
Dec 10, 202053.1353.4551.8652.3752.3787,700
Dec 09, 202055.5156.0053.1053.8353.8365,900
Dec 08, 202053.9555.6053.2455.1855.1898,200
Dec 07, 202054.5754.7653.5054.5054.5082,800
Dec 04, 202052.7554.0452.4253.9953.9933,700
Dec 03, 202051.2152.4951.1452.1552.1546,900
Dec 02, 202049.8351.5049.3051.0451.0446,500
Dec 01, 202050.5451.1050.0150.1850.1854,900
Nov 30, 202048.9151.0248.2049.7249.72122,400
Nov 27, 202048.7449.3248.3249.0149.0136,200
Nov 25, 202048.2749.2547.2748.9648.9660,000
Nov 24, 202047.4849.1947.1948.7448.74118,800
Nov 23, 202044.8046.5344.7746.5346.5349,600
Nov 20, 202043.2844.5543.2844.4944.4957,700
Nov 19, 202042.8444.0042.3443.7643.7648,500
Nov 18, 202042.4644.2842.4642.9342.9369,300
Nov 17, 202041.6442.5041.3542.0042.0037,100
Nov 16, 202042.6442.9541.4642.0142.0162,600
Nov 13, 202040.6341.6640.6341.2741.2731,700
Nov 12, 202041.3041.8739.7140.2040.2078,600
Nov 11, 202043.3743.3740.4542.0642.0664,500
Nov 10, 202039.9643.7039.3943.3643.3664,200
Nov 09, 202039.4541.0438.8039.3339.3396,300
Nov 06, 202036.3437.7636.1937.1137.1143,900
Nov 05, 202035.5036.9735.5036.1936.1929,100
Nov 04, 202035.5136.3334.6635.1535.1525,700
Nov 03, 202034.9636.2434.3336.0536.0557,600
Nov 02, 202033.5434.2733.2934.1834.1842,800
Oct 30, 202032.3333.1032.2232.9032.9050,400
Oct 29, 202032.5533.8832.1132.6632.6668,200
Oct 28, 202032.8433.6331.3631.6431.6430,600
Oct 27, 202034.0734.0733.0233.2033.2028,400
Oct 26, 202034.2134.5333.2334.2334.2324,600
Oct 23, 202034.9334.9334.2834.6834.6837,100
Oct 22, 202033.9235.0633.7634.7534.7534,500
Oct 21, 202034.1334.2933.6433.8533.8522,700
Oct 20, 202035.2235.2234.1434.2034.2026,600
Oct 19, 202035.4135.8534.7034.7734.7725,400
Oct 16, 202034.9735.5734.7435.3535.3530,600
Oct 15, 202034.2635.1033.7834.9734.9728,800
Oct 14, 202034.8735.5034.6034.6634.6624,600
Oct 13, 202035.6436.1234.7534.8234.8218,700
Oct 12, 202035.5636.3835.2836.1036.1034,900
Oct 09, 202035.5735.8035.0935.5635.5633,400
Oct 08, 202034.8135.5934.3635.2335.2334,900
Oct 07, 202034.7835.2634.0634.3434.3456,400
Oct 06, 202034.5535.9133.9134.2034.2093,900
Oct 05, 202034.3434.9834.0034.0234.0260,800
Oct 02, 202033.1134.6532.7934.1334.1345,200
Oct 01, 202033.1434.0432.8933.8933.8993,700
Sep 30, 202032.6833.3332.6432.9232.9276,200
Sep 29, 202033.9333.9332.4032.6432.6444,100
Sep 28, 202033.7334.4233.7333.9833.9861,300
Sep 25, 202031.8633.3031.8633.1433.1461,700
Sep 24, 202032.1232.4930.7632.0632.0698,600
Sep 23, 202034.0034.5631.7432.0532.0551,600
Sep 22, 202034.0034.3432.8033.9633.9691,700
Sep 21, 202035.9235.9433.7333.9433.9465,500
Sep 18, 202036.2537.0735.6437.0737.07187,600
Sep 17, 202035.5336.3535.4036.0536.0540,800
Sep 16, 202035.6136.8735.2236.1136.1149,200
Sep 15, 202036.1736.4935.2935.3335.3351,600
Sep 14, 202035.7935.9534.6935.9035.9048,100
Sep 11, 202035.0935.7734.7235.5535.5544,800
Sep 10, 202036.3736.8234.9235.0635.0656,700
Sep 09, 202036.4036.5234.6136.3636.36115,000
Sep 08, 202037.0437.1136.0236.0236.0245,500
Sep 04, 202038.5638.8836.6337.3937.3956,000
Sep 03, 202038.1838.9137.3337.6737.6761,900
Sep 02, 202037.6738.5837.6738.3638.3644,700
Sep 01, 202037.1238.1636.7837.8937.8973,800
Aug 31, 202038.3038.3037.2537.3737.3758,700
Aug 28, 202038.4938.6638.0538.3338.3335,600
Aug 27, 202037.9938.9437.8138.0838.0853,400
Aug 26, 202038.8538.8537.4237.6737.6742,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...