Ducommun Incorporated (DCO) Historical Stock Data
90.06 ↑0.62 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCO is down -0.23% a day on average. There have been 16 days where Ducommun Incorporated closed green and 14 days where DCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 90.45 | 90.06 | ↓$0.39 (-0.43%) | 88.38 | 90.72 | 73.02K |
| 2025-12-05 | 89.18 | 89.44 | ↑$0.26 (0.29%) | 88.15 | 90.28 | 89.25K |
| 2025-12-04 | 90.62 | 90.04 | ↓$0.58 (-0.64%) | 89.51 | 91.61 | 75.20K |
| 2025-12-03 | 90.95 | 89.94 | ↓$1.01 (-1.11%) | 88.78 | 90.95 | 73.87K |
| 2025-12-02 | 90.30 | 90.09 | ↓$0.21 (-0.23%) | 88.56 | 91.70 | 107.40K |
| 2025-12-01 | 90.24 | 89.59 | ↓$0.65 (-0.72%) | 89.49 | 91.30 | 138.35K |
| 2025-11-28 | 91.88 | 91.69 | ↓$0.19 (-0.21%) | 90.08 | 91.88 | 44.18K |
| 2025-11-26 | 89.78 | 91.19 | ↑$1.41 (1.57%) | 89.32 | 91.44 | 95.60K |
| 2025-11-25 | 87.22 | 90.10 | ↑$2.88 (3.30%) | 86.39 | 90.48 | 96.37K |
| 2025-11-24 | 86.64 | 87.27 | ↑$0.63 (0.73%) | 84.97 | 88.58 | 107.80K |
| 2025-11-21 | 86.33 | 86.41 | ↑$0.08 (0.09%) | 84.76 | 87.66 | 178.25K |
| 2025-11-20 | 90.54 | 86.79 | ↓$3.75 (-4.14%) | 86.21 | 91.35 | 81.64K |
| 2025-11-19 | 88.50 | 88.51 | ↑$0.01 (0.01%) | 87.38 | 89.59 | 93.55K |
| 2025-11-18 | 88.47 | 88.68 | ↑$0.21 (0.24%) | 87.18 | 89.74 | 85.10K |
| 2025-11-17 | 90.65 | 88.72 | ↓$1.93 (-2.13%) | 88.27 | 91.73 | 95.25K |
| 2025-11-14 | 90.64 | 91.37 | ↑$0.73 (0.81%) | 90.64 | 92.29 | 82.58K |
| 2025-11-13 | 95.56 | 91.44 | ↓$4.12 (-4.31%) | 91.12 | 95.56 | 85.72K |
| 2025-11-12 | 97.49 | 96.02 | ↓$1.47 (-1.51%) | 95.98 | 99.78 | 121.08K |
| 2025-11-11 | 96.18 | 97.41 | ↑$1.23 (1.28%) | 95.05 | 97.46 | 124.74K |
| 2025-11-10 | 91.00 | 96.30 | ↑$5.30 (5.82%) | 90.88 | 96.47 | 219.87K |
| 2025-11-07 | 89.01 | 89.54 | ↑$0.53 (0.60%) | 87.27 | 89.90 | 93.21K |
| 2025-11-06 | 88.42 | 89.15 | ↑$0.73 (0.83%) | 87.27 | 90.93 | 155.63K |
| 2025-11-05 | 90.79 | 91.86 | ↑$1.07 (1.18%) | 89.88 | 92.15 | 100.67K |
| 2025-11-04 | 92.99 | 91.34 | ↓$1.65 (-1.77%) | 91.24 | 93.21 | 74.58K |
| 2025-11-03 | 91.13 | 93.39 | ↑$2.26 (2.48%) | 90.45 | 93.53 | 110.92K |
| 2025-10-31 | 92.31 | 91.75 | ↓$0.56 (-0.61%) | 90.78 | 93.07 | 87.58K |
| 2025-10-30 | 93.35 | 91.94 | ↓$1.41 (-1.51%) | 91.67 | 95.09 | 99.03K |
| 2025-10-29 | 92.92 | 93.42 | ↑$0.50 (0.54%) | 92.11 | 95.23 | 152.56K |
| 2025-10-28 | 92.55 | 93.08 | ↑$0.53 (0.57%) | 88.20 | 96.30 | 463.70K |
| 2025-10-27 | 100.92 | 93.07 | ↓$7.85 (-7.78%) | 92.76 | 101.45 | 340.26K |
Create an account or log in to view more rows.
$DCO Bears go home!
$DCO not yet time to short
$DCO headed back to all time highs shortly
$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?