Ducommun (DCO)
NYSE:DCO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
138.54
143.33
138.14
138.14
138.14
+2.78%
452,810
2.73
Apr 07, 2026
128.09
134.92
128.09
134.40
134.40
+3.38%
267,527
1.62
Apr 06, 2026
127.50
132.23
127.50
130.00
130.00
+2.33%
404,326
2.53
Apr 03, 2026
124.31
127.77
122.92
127.04
127.04
0.00%
0
0.00
Apr 02, 2026
124.31
127.77
122.92
127.04
127.04
+0.48%
104,906
0.64
Apr 01, 2026
121.68
128.05
121.68
126.43
126.43
+3.63%
152,598
0.94
Mar 31, 2026
119.36
122.07
117.70
122.00
122.00
+4.18%
174,124
1.09
Mar 30, 2026
121.74
121.74
115.60
117.10
117.10
-3.05%
169,304
1.08
Mar 27, 2026
121.72
122.60
120.03
120.78
120.78
-0.53%
175,760
1.13
Mar 26, 2026
124.82
126.35
121.19
121.42
121.42
-4.21%
190,184
1.24
Mar 25, 2026
125.96
126.98
124.67
126.76
126.76
+2.30%
146,127
0.96
Mar 24, 2026
121.81
124.16
120.51
123.91
123.91
+0.96%
112,445
0.75
Mar 23, 2026
123.05
125.39
122.37
122.73
122.73
+1.79%
113,960
0.76
Mar 20, 2026
126.12
126.12
119.97
120.57
120.57
-3.55%
250,550
1.71
Mar 19, 2026
123.32
126.86
121.61
125.01
125.01
+0.14%
197,286
1.35
Mar 18, 2026
126.78
127.52
124.01
124.83
124.83
-0.83%
157,374
1.07
Mar 17, 2026
126.14
128.24
123.82
125.87
125.87
-0.82%
117,582
0.80
Mar 16, 2026
126.63
128.95
125.65
126.91
126.91
+1.41%
192,881
1.33
Mar 13, 2026
127.43
129.63
123.28
125.15
125.15
-0.42%
184,968
1.28
Mar 12, 2026
127.42
128.20
123.94
125.68
125.68
-2.73%
148,672
1.03
Mar 11, 2026
129.13
132.00
127.73
129.21
129.21
-1.38%
86,733
0.60
Mar 10, 2026
131.15
133.70
123.76
131.02
131.02
-0.35%
188,298
1.31
Mar 09, 2026
127.58
131.69
125.16
131.48
131.48
+1.99%
146,032
1.02
Mar 06, 2026
127.62
129.56
126.25
128.91
128.91
-0.98%
141,352
1.00
Mar 05, 2026
137.63
137.63
128.30
130.19
130.19
-6.64%
119,203
0.84
Mar 04, 2026
134.81
140.02
133.66
139.45
139.45
+3.21%
254,669
1.84
Mar 03, 2026
128.94
136.17
124.45
135.11
135.11
+3.71%
444,220
3.34
Mar 02, 2026
125.24
132.00
124.18
130.28
130.28
+5.41%
271,298
2.09
Feb 27, 2026
121.45
124.95
120.49
123.59
123.59
+0.97%
161,996
1.26
Feb 26, 2026
120.45
124.55
115.06
122.40
122.40
-3.45%
195,126
1.53
Feb 25, 2026
126.52
128.15
123.90
126.77
126.77
+0.77%
167,429
1.33
Feb 24, 2026
124.69
126.43
121.48
125.80
125.80
+0.86%
180,825
1.47
Feb 23, 2026
125.45
126.09
122.78
124.73
124.73
-1.46%
122,691
1.00
Feb 20, 2026
125.93
128.17
124.63
126.58
126.58
+0.32%
131,951
1.08
Feb 19, 2026
125.29
127.06
122.13
126.18
126.18
+1.77%
167,327
1.38
Feb 18, 2026
125.94
127.09
123.18
123.99
123.99
-0.96%
115,470
0.95
Feb 17, 2026
124.29
126.39
122.15
125.19
125.19
+0.99%
132,650
1.09
Feb 16, 2026
120.34
124.70
120.24
123.96
123.96
0.00%
0
0.00
Feb 13, 2026
120.34
124.70
120.24
123.96
123.96
+3.16%
183,017
1.51
Feb 12, 2026
121.68
124.04
119.84
120.16
120.16
-0.30%
98,311
0.81
Feb 11, 2026
124.36
124.50
120.25
120.52
120.52
-1.60%
98,663
0.82
Feb 10, 2026
122.01
122.48
118.94
121.17
121.17
-1.07%
118,568
0.98
Feb 09, 2026
121.33
124.12
120.61
122.48
122.48
+1.16%
207,351
1.74
Feb 06, 2026
120.56
123.87
120.54
121.08
121.08
+1.53%
161,697
1.36
Feb 05, 2026
117.02
121.37
117.02
119.25
119.25
+0.45%
301,143
2.57
Feb 04, 2026
120.50
122.99
115.64
118.71
118.71
-2.23%
242,103
2.10
Feb 03, 2026
116.51
121.80
115.82
121.42
121.42
+5.56%
238,368
2.09
Feb 02, 2026
113.86
116.28
111.96
115.02
115.02
+1.47%
138,570
1.22
Jan 30, 2026
110.50
113.39
108.62
113.35
113.35
+1.46%
150,720
1.33
Jan 29, 2026
111.82
113.84
109.78
111.72
111.72
+0.54%
153,314
1.36
Rows: