Ducommun Incorporated (DCO) Historical Stock Data
66.06 ↓0.43 (-0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCO is up 0.64% a day on average. There have been 17 days where Ducommun Incorporated closed green and 13 days where DCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 67.30 | 66.06 | ↓$1.24 (-1.84%) | 65.94 | 67.50 | 54.63K |
| 2025-05-12 | 66.99 | 66.49 | ↓$0.50 (-0.75%) | 65.19 | 66.99 | 72.66K |
| 2025-05-09 | 66.81 | 65.24 | ↓$1.57 (-2.35%) | 64.51 | 66.81 | 66.25K |
| 2025-05-08 | 63.73 | 66.72 | ↑$2.99 (4.69%) | 63.36 | 66.82 | 98.59K |
| 2025-05-07 | 61.42 | 63.68 | ↑$2.26 (3.68%) | 61.42 | 65.61 | 137.97K |
| 2025-05-06 | 59.70 | 60.86 | ↑$1.16 (1.94%) | 59.42 | 62.74 | 108.26K |
| 2025-05-05 | 58.58 | 58.55 | ↓$0.03 (-0.05%) | 58.10 | 59.08 | 66.08K |
| 2025-05-02 | 58.56 | 59.00 | ↑$0.44 (0.75%) | 58.36 | 59.16 | 33.62K |
| 2025-05-01 | 57.12 | 58.11 | ↑$0.99 (1.73%) | 56.77 | 58.29 | 51.70K |
| 2025-04-30 | 57.08 | 57.32 | ↑$0.24 (0.42%) | 56.21 | 57.56 | 56.29K |
| 2025-04-29 | 56.82 | 57.49 | ↑$0.67 (1.18%) | 56.75 | 57.49 | 32.03K |
| 2025-04-28 | 56.91 | 56.85 | ↓$0.06 (-0.11%) | 56.50 | 57.43 | 41.99K |
| 2025-04-25 | 56.62 | 57.10 | ↑$0.48 (0.85%) | 56.38 | 57.17 | 38.13K |
| 2025-04-24 | 55.09 | 56.34 | ↑$1.25 (2.27%) | 55.09 | 56.77 | 46.47K |
| 2025-04-23 | 56.14 | 55.91 | ↓$0.23 (-0.41%) | 55.68 | 57.12 | 60.14K |
| 2025-04-22 | 55.56 | 54.93 | ↓$0.63 (-1.13%) | 53.78 | 55.56 | 140.65K |
| 2025-04-21 | 55.98 | 55.28 | ↓$0.70 (-1.25%) | 54.56 | 55.98 | 80.55K |
| 2025-04-17 | 56.40 | 56.60 | ↑$0.20 (0.35%) | 56.25 | 56.74 | 105.02K |
| 2025-04-16 | 56.65 | 56.41 | ↓$0.24 (-0.42%) | 55.90 | 57.11 | 56.97K |
| 2025-04-15 | 56.29 | 56.65 | ↑$0.36 (0.64%) | 56.25 | 57.18 | 41.36K |
| 2025-04-14 | 56.50 | 56.40 | ↓$0.10 (-0.18%) | 55.77 | 56.79 | 53.01K |
| 2025-04-11 | 54.60 | 55.56 | ↑$0.96 (1.76%) | 53.71 | 55.94 | 59.16K |
| 2025-04-10 | 55.16 | 55.23 | ↑$0.07 (0.13%) | 52.65 | 56.13 | 134.21K |
| 2025-04-09 | 53.28 | 57.83 | ↑$4.55 (8.54%) | 53.28 | 59.06 | 117.91K |
| 2025-04-08 | 55.29 | 53.50 | ↓$1.79 (-3.24%) | 52.78 | 55.29 | 59.53K |
| 2025-04-07 | 52.92 | 54.03 | ↑$1.11 (2.10%) | 51.76 | 55.16 | 111.62K |
| 2025-04-04 | 54.75 | 54.26 | ↓$0.49 (-0.89%) | 53.11 | 55.30 | 90.12K |
| 2025-04-03 | 56.67 | 55.96 | ↓$0.71 (-1.25%) | 55.32 | 57.65 | 103.71K |
| 2025-04-02 | 58.04 | 58.70 | ↑$0.66 (1.14%) | 58.03 | 59.08 | 58.73K |
| 2025-04-01 | 58.00 | 58.49 | ↑$0.49 (0.84%) | 57.10 | 58.65 | 41.67K |
Create an account or log in to view more rows.
$DCO Buy the dip.
$DCO Going up
$DCO gimme gimme
$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.