Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ducommun Incorporated Common Stock (NY:DCO)

113.27 -1.80 (-1.57%)
Streaming Delayed Price Updated: 1:53 PM EST, Jan 23, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 22, 2026 115.22 117.07 114.54 115.07 140,889 -0.16(-0.14%)
Jan 21, 2026 112.98 115.32 111.30 115.23 208,251 +2.96(+2.64%)
Jan 20, 2026 113.60 114.77 111.44 112.27 186,006 -1.97(-1.72%)
Jan 16, 2026 113.71 115.34 111.75 114.24 162,630 +0.32(+0.28%)
Jan 15, 2026 111.05 115.01 110.06 113.92 167,645 +2.46(+2.21%)
Jan 14, 2026 110.02 111.57 106.36 111.46 193,070 +1.29(+1.17%)
Jan 13, 2026 110.59 111.57 109.61 110.17 97,936 +0.92(+0.84%)
Jan 12, 2026 108.09 109.58 107.60 109.25 251,489 +1.50(+1.39%)
Jan 09, 2026 106.42 110.00 106.42 107.75 202,322 +2.17(+2.06%)
Jan 08, 2026 101.89 107.04 101.89 105.58 180,535 +5.54(+5.54%)
Jan 07, 2026 101.68 102.94 100.03 100.04 102,743 -1.00(-0.99%)
Jan 06, 2026 100.00 101.04 99.39 101.04 184,536 +0.84(+0.84%)
Jan 05, 2026 98.01 101.22 98.00 100.20 121,376 +3.40(+3.51%)
Jan 02, 2026 95.13 96.94 94.70 96.80 76,541 +1.67(+1.76%)
Dec 31, 2025 95.56 95.69 94.00 95.13 59,813 -0.02(-0.02%)
Dec 30, 2025 96.27 96.29 94.66 95.15 62,755 -0.95(-0.99%)
Dec 29, 2025 96.30 96.80 95.15 96.10 62,000 -0.36(-0.37%)
Dec 26, 2025 97.88 97.88 95.84 96.46 49,497 -1.53(-1.56%)
Dec 24, 2025 97.91 98.55 97.12 97.99 52,692 +0.12(+0.12%)
Dec 23, 2025 98.60 99.23 97.43 97.87 96,658 -0.71(-0.72%)
Dec 22, 2025 95.00 98.99 94.80 98.58 143,611 +4.34(+4.61%)
Dec 19, 2025 91.97 94.66 91.88 94.24 249,428 +2.34(+2.55%)
Dec 18, 2025 93.00 94.05 91.69 91.90 89,457 +0.20(+0.22%)
Dec 17, 2025 93.35 93.76 91.51 91.70 81,664 -1.74(-1.86%)
Dec 16, 2025 92.50 94.22 92.40 93.44 118,353 +0.55(+0.59%)
Dec 15, 2025 95.51 95.51 91.35 92.89 126,670 -1.33(-1.41%)
Dec 12, 2025 96.50 98.45 93.36 94.22 140,830 -0.89(-0.94%)
Dec 11, 2025 92.45 96.37 92.43 95.11 110,290 +2.64(+2.85%)
Dec 10, 2025 89.98 94.52 89.42 92.47 105,638 +1.80(+1.99%)
Dec 09, 2025 90.37 92.41 89.92 90.67 85,365 +0.61(+0.68%)
Dec 08, 2025 90.45 90.72 88.38 90.06 73,018 +0.62(+0.69%)
Dec 05, 2025 89.18 90.28 88.15 89.44 89,252 -0.60(-0.67%)
Dec 04, 2025 90.62 91.61 89.51 90.04 75,196 +0.10(+0.11%)
Dec 03, 2025 90.95 90.95 88.78 89.94 73,867 -0.15(-0.17%)
Dec 02, 2025 90.30 91.70 88.56 90.09 107,400 +0.50(+0.56%)
Dec 01, 2025 90.24 91.30 89.49 89.59 138,353 -2.10(-2.29%)
Nov 28, 2025 91.88 91.88 90.08 91.69 44,179 +0.50(+0.55%)
Nov 26, 2025 89.78 91.44 89.31 91.19 95,599 +1.09(+1.21%)
Nov 25, 2025 87.22 90.47 86.39 90.10 96,372 +2.83(+3.24%)
Nov 24, 2025 86.64 88.58 84.97 87.27 107,007 +0.86(+1.00%)
Nov 21, 2025 86.33 87.66 84.76 86.41 178,250 -0.38(-0.44%)
Nov 20, 2025 90.54 91.35 86.20 86.79 81,638 -1.72(-1.94%)
Nov 19, 2025 88.50 89.58 87.38 88.51 93,554 -0.17(-0.19%)
Nov 18, 2025 88.47 89.74 87.18 88.68 85,099 -0.04(-0.05%)
Nov 17, 2025 90.65 91.72 88.27 88.72 95,250 -2.65(-2.90%)
Nov 14, 2025 90.64 92.29 90.64 91.37 82,761 -0.07(-0.08%)
Nov 13, 2025 95.56 95.56 91.12 91.44 85,721 -4.58(-4.77%)
Nov 12, 2025 97.49 99.78 95.98 96.02 121,077 -1.39(-1.43%)
Nov 11, 2025 96.18 97.46 95.05 97.41 124,738 +1.11(+1.15%)
Nov 10, 2025 91.00 96.47 90.88 96.30 219,751 +6.76(+7.55%)
Nov 07, 2025 89.01 89.90 87.24 89.54 110,558 +0.39(+0.44%)
Nov 06, 2025 88.42 90.93 87.27 89.15 155,630 -2.71(-2.95%)
Nov 05, 2025 90.79 92.23 89.88 91.86 140,041 +0.52(+0.57%)
Nov 04, 2025 92.99 93.21 91.24 91.34 104,287 -2.05(-2.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.