Ducommun Incorporated (DCO)
NYSE:DCO
Want to see DCO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
143.72
144.60
139.54
144.37
144.37
+1.01%
205,752
1.01
May 21, 2026
141.49
143.14
138.46
142.92
142.92
-0.20%
190,608
0.94
May 20, 2026
143.37
145.95
142.43
143.20
143.20
+1.02%
128,183
0.63
May 19, 2026
145.62
145.62
138.50
141.75
141.75
-2.48%
178,160
0.88
May 18, 2026
145.42
147.42
142.86
145.36
145.36
+1.12%
127,360
0.63
May 15, 2026
148.86
150.41
142.49
143.75
143.75
-5.17%
251,239
1.25
May 14, 2026
154.36
156.32
150.56
151.59
151.59
+0.29%
284,148
1.45
May 13, 2026
145.08
153.96
144.74
151.15
151.15
+4.22%
450,794
2.35
May 12, 2026
142.75
145.47
135.77
145.03
145.03
+3.09%
343,614
1.83
May 11, 2026
137.23
140.88
131.61
140.68
140.68
+2.51%
430,737
2.36
May 08, 2026
138.89
139.86
136.75
137.23
137.23
-0.37%
174,399
0.96
May 07, 2026
148.37
148.56
136.53
137.74
137.74
-6.23%
234,000
1.29
May 06, 2026
145.00
148.82
143.76
146.89
146.89
+3.04%
200,866
1.11
May 05, 2026
138.97
142.57
138.65
142.56
142.56
+4.05%
166,397
0.91
May 04, 2026
140.48
140.74
135.50
137.01
137.01
-2.99%
248,725
1.36
May 01, 2026
141.80
143.56
139.31
141.24
141.24
-0.49%
139,305
0.76
Apr 30, 2026
139.51
142.26
139.33
141.93
141.93
+2.55%
126,216
0.68
Apr 29, 2026
143.36
143.36
137.76
138.40
138.40
-3.29%
197,058
1.07
Apr 28, 2026
142.00
143.57
139.77
143.11
143.11
+1.19%
190,399
1.04
Apr 27, 2026
137.93
141.78
136.55
141.43
141.43
+1.45%
144,696
0.79
Apr 24, 2026
143.21
145.90
136.55
139.41
139.41
-2.62%
256,503
1.42
Apr 23, 2026
138.19
145.76
136.03
143.16
143.16
+4.70%
310,065
1.75
Apr 22, 2026
143.41
143.41
136.04
136.73
136.73
-3.36%
163,982
0.93
Apr 21, 2026
142.23
142.95
137.62
141.48
141.48
-0.38%
209,164
1.19
Apr 20, 2026
138.67
142.75
137.51
142.02
142.02
+2.91%
185,161
1.05
Apr 17, 2026
137.68
142.13
137.31
138.00
138.00
+1.02%
294,550
1.69
Apr 16, 2026
140.57
140.74
135.26
136.61
136.61
-3.35%
274,134
1.61
Apr 15, 2026
142.32
143.00
138.93
141.35
141.35
+0.04%
150,856
0.89
Apr 14, 2026
141.38
141.89
139.23
141.29
141.29
+0.18%
144,630
0.85
Apr 13, 2026
139.42
142.23
138.25
141.03
141.03
+0.74%
150,421
0.88
Apr 10, 2026
139.56
142.00
138.01
139.99
139.99
-0.43%
183,696
1.08
Apr 09, 2026
137.97
141.65
137.72
140.59
140.59
+1.77%
239,338
1.41
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
Rows: