Ducommun Incorporated (DCO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

53.94

-0.11

(-0.20%)

At close: 04:00PM EDT

53.94

0.00

(0.00%)

After hours:

05:29PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	53.93	54.66	53.78	53.94	53.94	44,200
Apr 25, 2024	53.87	54.07	53.30	54.05	54.05	48,300
Apr 24, 2024	53.91	54.52	53.19	54.05	54.05	130,100
Apr 23, 2024	52.62	54.38	52.62	54.05	54.05	120,900
Apr 22, 2024	52.29	52.87	52.15	52.23	52.23	97,500
Apr 19, 2024	51.69	52.56	51.69	52.02	52.02	70,200
Apr 18, 2024	51.39	52.59	51.39	51.85	51.85	101,300
Apr 17, 2024	53.38	53.74	51.48	51.48	51.48	119,100
Apr 16, 2024	54.93	54.99	53.27	53.34	53.34	178,800
Apr 15, 2024	55.56	55.80	54.73	55.38	55.38	69,100
Apr 12, 2024	55.74	55.84	54.72	54.84	54.84	101,000
Apr 11, 2024	55.93	55.93	55.00	55.56	55.56	73,900
Apr 10, 2024	56.56	56.56	54.79	55.61	55.61	184,500
Apr 09, 2024	55.93	58.19	55.93	56.81	56.81	314,100
Apr 08, 2024	57.65	57.74	54.69	55.86	55.86	700,000
Apr 05, 2024	48.34	48.69	48.25	48.58	48.58	40,200
Apr 04, 2024	48.97	49.14	48.29	48.47	48.47	51,700
Apr 03, 2024	48.21	48.95	48.21	48.53	48.53	55,500
Apr 02, 2024	49.15	49.35	48.33	48.47	48.47	79,700
Apr 01, 2024	51.56	51.56	49.45	49.56	49.56	109,700
Mar 28, 2024	50.71	51.31	50.49	51.30	51.30	99,700
Mar 27, 2024	49.94	50.48	49.94	50.45	50.45	63,900
Mar 26, 2024	49.72	49.89	49.37	49.50	49.50	39,300
Mar 25, 2024	50.37	50.56	49.67	49.67	49.67	56,700
Mar 22, 2024	51.28	51.38	50.09	50.16	50.16	69,900
Mar 21, 2024	51.12	51.49	50.98	51.04	51.04	48,800
Mar 20, 2024	49.68	51.45	49.68	51.16	51.16	72,200
Mar 19, 2024	49.71	50.14	49.70	49.92	49.92	58,600
Mar 18, 2024	50.18	50.18	49.58	49.58	49.58	84,800
Mar 15, 2024	50.06	50.95	50.06	50.25	50.25	220,600
Mar 14, 2024	50.54	50.76	50.15	50.33	50.33	83,600
Mar 13, 2024	49.83	50.48	49.83	50.37	50.37	65,500
Mar 12, 2024	49.97	50.07	49.20	49.87	49.87	76,100
Mar 11, 2024	49.53	50.35	49.47	50.25	50.25	82,100
Mar 08, 2024	49.94	50.31	49.10	49.64	49.64	89,300
Mar 07, 2024	49.27	50.07	49.27	49.97	49.97	82,000
Mar 06, 2024	48.54	49.30	48.38	49.14	49.14	68,400
Mar 05, 2024	48.61	49.07	47.87	48.15	48.15	96,200
Mar 04, 2024	48.56	48.92	48.35	48.57	48.57	67,100
Mar 01, 2024	48.07	48.59	47.53	48.50	48.50	83,600
Feb 29, 2024	48.81	48.81	47.71	47.72	47.72	100,600
Feb 28, 2024	48.29	48.82	48.25	48.38	48.38	100,800
Feb 27, 2024	48.71	48.97	48.23	48.28	48.28	67,600
Feb 26, 2024	48.66	49.24	48.38	48.73	48.73	98,600
Feb 23, 2024	48.72	49.46	48.63	48.82	48.82	50,200
Feb 22, 2024	49.18	49.18	48.46	48.92	48.92	70,900
Feb 21, 2024	48.56	49.41	48.56	49.37	49.37	69,200
Feb 20, 2024	48.63	49.49	48.63	48.82	48.82	91,900
Feb 16, 2024	51.00	51.00	48.85	49.13	49.13	169,800
Feb 15, 2024	51.07	51.60	50.39	51.60	51.60	90,900
Feb 14, 2024	50.00	50.84	49.69	50.77	50.77	90,200
Feb 13, 2024	50.12	50.56	49.02	49.50	49.50	115,800
Feb 12, 2024	50.12	51.40	50.12	50.92	50.92	67,600
Feb 09, 2024	49.69	50.24	49.40	50.22	50.22	52,500
Feb 08, 2024	48.84	49.63	48.70	49.58	49.58	71,800
Feb 07, 2024	49.48	49.51	48.89	48.89	48.89	63,800
Feb 06, 2024	48.80	49.42	48.72	49.41	49.41	97,600
Feb 05, 2024	49.80	49.80	48.58	48.97	48.97	74,600
Feb 02, 2024	49.86	50.41	49.75	50.33	50.33	65,900
Feb 01, 2024	49.35	50.35	49.13	50.35	50.35	102,700
Jan 31, 2024	49.68	50.75	49.12	49.35	49.35	248,400
Jan 30, 2024	49.75	50.13	49.37	49.51	49.51	300,900
Jan 29, 2024	50.83	50.97	49.46	49.53	49.53	305,900
Jan 26, 2024	51.36	51.50	50.56	50.64	50.64	56,300
Jan 25, 2024	51.02	51.10	50.43	51.04	51.04	97,100
Jan 24, 2024	50.99	51.04	50.36	50.57	50.57	58,100
Jan 23, 2024	51.08	51.53	50.49	50.53	50.53	102,000
Jan 22, 2024	49.66	50.78	49.66	50.68	50.68	131,900
Jan 19, 2024	50.22	50.22	48.97	49.19	49.19	127,800
Jan 18, 2024	49.27	49.83	48.95	49.82	49.82	48,000
Jan 17, 2024	48.63	49.22	48.63	49.14	49.14	87,100
Jan 16, 2024	49.96	50.39	48.96	49.10	49.10	122,200
Jan 12, 2024	50.08	50.24	49.74	50.21	50.21	72,400
Jan 11, 2024	49.76	49.97	49.32	49.59	49.59	97,000
Jan 10, 2024	49.65	49.94	48.82	49.90	49.90	109,600
Jan 09, 2024	49.35	49.35	48.23	48.58	48.58	166,700
Jan 08, 2024	51.14	51.14	48.02	49.69	49.69	197,800
Jan 05, 2024	51.57	52.00	51.46	51.63	51.63	69,600
Jan 04, 2024	51.57	52.05	51.41	51.66	51.66	120,800
Jan 03, 2024	52.15	52.38	51.21	51.23	51.23	86,800
Jan 02, 2024	51.90	52.71	51.81	52.26	52.26	60,700
Dec 29, 2023	52.41	52.72	52.04	52.06	52.06	42,000
Dec 28, 2023	52.07	52.41	51.98	52.36	52.36	32,600
Dec 27, 2023	52.37	52.80	52.18	52.38	52.38	23,300
Dec 26, 2023	52.05	52.40	51.80	52.37	52.37	39,700
Dec 22, 2023	52.05	52.31	51.56	51.75	51.75	57,900
Dec 21, 2023	51.53	51.67	51.13	51.59	51.59	52,200
Dec 20, 2023	51.95	52.70	51.13	51.21	51.21	73,000
Dec 19, 2023	51.49	52.34	51.34	51.88	51.88	62,200
Dec 18, 2023	51.34	52.18	51.01	51.51	51.51	65,500
Dec 15, 2023	51.51	52.56	50.67	50.91	50.91	559,800
Dec 14, 2023	53.27	53.85	51.98	52.24	52.24	124,400
Dec 13, 2023	52.08	53.33	51.81	53.10	53.10	103,300
Dec 12, 2023	52.21	52.53	51.49	51.71	51.71	67,400
Dec 11, 2023	51.78	52.56	51.58	52.18	52.18	65,600
Dec 08, 2023	51.18	51.90	50.81	51.77	51.77	61,900
Dec 07, 2023	50.51	51.49	48.31	51.29	51.29	71,100
Dec 06, 2023	51.82	52.71	50.63	50.73	50.73	106,900
Dec 05, 2023	51.83	52.25	51.57	51.88	51.88	75,500
Dec 04, 2023	50.53	51.97	50.53	51.82	51.82	65,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,985.45-1,168.35(-1.34%)

Ducommun Incorporated (DCO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,985.45
-1,168.35(-1.34%)