Ducommun Incorporated (DCO) Historical Stock Data
66.28 ↑1.13 (1.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCO is down -0.45% a day on average. There have been 11 days where Ducommun Incorporated closed green and 19 days where DCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 65.66 | 66.28 | ↑$0.62 (0.94%) | 65.23 | 66.66 | 158.03K |
| 2024-11-21 | 65.66 | 65.15 | ↓$0.51 (-0.78%) | 65.00 | 66.02 | 114.26K |
| 2024-11-20 | 65.73 | 65.13 | ↓$0.60 (-0.91%) | 64.84 | 65.75 | 164.12K |
| 2024-11-19 | 65.92 | 65.73 | ↓$0.19 (-0.29%) | 65.36 | 66.22 | 61.07K |
| 2024-11-18 | 66.56 | 66.32 | ↓$0.24 (-0.36%) | 66.25 | 67.12 | 77.30K |
| 2024-11-15 | 68.13 | 66.61 | ↓$1.52 (-2.23%) | 66.02 | 68.13 | 91.57K |
| 2024-11-14 | 68.29 | 67.89 | ↓$0.40 (-0.59%) | 67.34 | 69.08 | 170.03K |
| 2024-11-13 | 69.01 | 67.90 | ↓$1.11 (-1.61%) | 67.59 | 69.05 | 182.30K |
| 2024-11-12 | 68.95 | 68.13 | ↓$0.82 (-1.19%) | 66.35 | 69.18 | 147.11K |
| 2024-11-11 | 69.30 | 69.18 | ↓$0.12 (-0.17%) | 68.28 | 70.05 | 385.48K |
| 2024-11-08 | 69.20 | 68.08 | ↓$1.12 (-1.62%) | 66.83 | 69.60 | 279.63K |
| 2024-11-07 | 69.10 | 67.72 | ↓$1.38 (-2.00%) | 66.03 | 70.00 | 248.52K |
| 2024-11-06 | 64.41 | 65.65 | ↑$1.24 (1.93%) | 64.35 | 66.79 | 114.98K |
| 2024-11-05 | 59.71 | 61.68 | ↑$1.97 (3.30%) | 59.48 | 61.72 | 50.66K |
| 2024-11-04 | 59.23 | 59.78 | ↑$0.55 (0.93%) | 59.23 | 60.48 | 34.81K |
| 2024-11-01 | 59.06 | 59.23 | ↑$0.17 (0.29%) | 58.83 | 59.84 | 50.53K |
| 2024-10-31 | 61.71 | 58.79 | ↓$2.92 (-4.73%) | 58.72 | 61.82 | 53.07K |
| 2024-10-30 | 61.49 | 61.69 | ↑$0.20 (0.33%) | 61.49 | 62.92 | 32.77K |
| 2024-10-29 | 61.68 | 61.83 | ↑$0.15 (0.24%) | 61.38 | 62.25 | 18.52K |
| 2024-10-28 | 62.16 | 62.18 | ↑$0.02 (0.03%) | 62.16 | 62.91 | 32.51K |
| 2024-10-25 | 61.99 | 62.00 | ↑$0.01 (0.02%) | 61.74 | 62.71 | 28.08K |
| 2024-10-24 | 62.23 | 61.39 | ↓$0.84 (-1.35%) | 61.16 | 62.25 | 25.96K |
| 2024-10-23 | 62.21 | 62.11 | ↓$0.10 (-0.16%) | 61.68 | 62.47 | 27.86K |
| 2024-10-22 | 63.17 | 62.31 | ↓$0.86 (-1.36%) | 62.27 | 63.17 | 21.86K |
| 2024-10-21 | 64.69 | 63.50 | ↓$1.19 (-1.84%) | 63.31 | 64.80 | 49.46K |
| 2024-10-18 | 66.24 | 64.81 | ↓$1.43 (-2.16%) | 64.42 | 66.53 | 30.43K |
| 2024-10-17 | 66.71 | 66.14 | ↓$0.57 (-0.85%) | 65.90 | 66.99 | 54.10K |
| 2024-10-16 | 64.45 | 66.33 | ↑$1.88 (2.92%) | 64.40 | 66.53 | 30.58K |
| 2024-10-15 | 64.87 | 64.46 | ↓$0.41 (-0.63%) | 64.46 | 65.53 | 29.92K |
| 2024-10-14 | 64.45 | 64.64 | ↑$0.19 (0.29%) | 64.25 | 64.96 | 26.36K |
Create an account or log in to view more rows.
$DCO wow
looking like it’s going to be a monster day!
$DCO wow you bulls are losers
$DCO ugh oh
we heatin back up
$DCO If options never existed
what do you think this stock would be trading at?
$DCO the greatest stock of all time
will not bow to the shorts
oh yeah
$DCO added
$DCO has just been halted from trading.
$DCO lol who sold
$DCO just waiting to short this bad boy.
$DCO Market is going to crash hard tomorrow.