Ducommun Incorporated (DCO) Historical Stock Data
54.32 ↑0.23 (0.43%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DCO is down -0.37% a day on average. There have been 14 days where Ducommun Incorporated closed green and 16 days where DCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 54.10 | 54.09 | ↓$0.01 (-0.02%) | 54.01 | 54.73 | 79.57K |
| 2024-04-29 | 54.14 | 54.15 | ↑$0.01 (0.02%) | 54.14 | 54.46 | 29.82K |
| 2024-04-26 | 53.93 | 53.94 | ↑$0.01 (0.02%) | 53.78 | 54.66 | 44.19K |
| 2024-04-25 | 53.87 | 54.05 | ↑$0.18 (0.33%) | 53.30 | 54.07 | 48.31K |
| 2024-04-24 | 53.91 | 54.05 | ↑$0.14 (0.26%) | 53.19 | 54.52 | 130.12K |
| 2024-04-23 | 52.62 | 54.05 | ↑$1.43 (2.72%) | 52.62 | 54.38 | 120.93K |
| 2024-04-22 | 52.29 | 52.23 | ↓$0.06 (-0.11%) | 52.15 | 52.87 | 97.52K |
| 2024-04-19 | 51.69 | 52.02 | ↑$0.33 (0.64%) | 51.69 | 52.56 | 70.22K |
| 2024-04-18 | 51.39 | 51.85 | ↑$0.46 (0.90%) | 51.39 | 52.59 | 101.31K |
| 2024-04-17 | 53.38 | 51.48 | ↓$1.90 (-3.56%) | 51.48 | 53.74 | 119.10K |
| 2024-04-16 | 54.93 | 53.34 | ↓$1.59 (-2.89%) | 53.27 | 54.99 | 178.77K |
| 2024-04-15 | 55.56 | 55.38 | ↓$0.18 (-0.32%) | 54.73 | 55.80 | 69.07K |
| 2024-04-12 | 55.74 | 54.84 | ↓$0.90 (-1.61%) | 54.72 | 55.84 | 100.96K |
| 2024-04-11 | 55.93 | 55.56 | ↓$0.37 (-0.66%) | 55.00 | 55.93 | 73.94K |
| 2024-04-10 | 56.56 | 55.61 | ↓$0.95 (-1.68%) | 54.79 | 56.56 | 184.54K |
| 2024-04-09 | 55.93 | 56.81 | ↑$0.88 (1.57%) | 55.93 | 58.19 | 314.06K |
| 2024-04-08 | 57.65 | 55.86 | ↓$1.79 (-3.10%) | 54.69 | 57.74 | 700.11K |
| 2024-04-05 | 48.34 | 48.58 | ↑$0.24 (0.50%) | 48.25 | 48.69 | 40.17K |
| 2024-04-04 | 48.97 | 48.47 | ↓$0.50 (-1.02%) | 48.29 | 49.14 | 51.66K |
| 2024-04-03 | 48.21 | 48.53 | ↑$0.32 (0.66%) | 48.21 | 48.95 | 55.45K |
| 2024-04-02 | 49.15 | 48.47 | ↓$0.68 (-1.38%) | 48.33 | 49.35 | 79.68K |
| 2024-04-01 | 51.56 | 49.56 | ↓$2.00 (-3.88%) | 49.45 | 51.56 | 109.74K |
| 2024-03-28 | 50.71 | 51.30 | ↑$0.59 (1.16%) | 50.49 | 51.31 | 99.74K |
| 2024-03-27 | 49.94 | 50.45 | ↑$0.51 (1.02%) | 49.94 | 50.48 | 63.87K |
| 2024-03-26 | 49.72 | 49.50 | ↓$0.22 (-0.44%) | 49.37 | 49.89 | 39.32K |
| 2024-03-25 | 50.37 | 49.67 | ↓$0.70 (-1.39%) | 49.67 | 50.56 | 56.73K |
| 2024-03-22 | 51.28 | 50.16 | ↓$1.12 (-2.18%) | 50.09 | 51.38 | 69.92K |
| 2024-03-21 | 51.12 | 51.04 | ↓$0.08 (-0.16%) | 50.98 | 51.49 | 48.76K |
| 2024-03-20 | 49.68 | 51.16 | ↑$1.48 (2.98%) | 49.68 | 51.45 | 72.20K |
| 2024-03-19 | 49.71 | 49.92 | ↑$0.21 (0.42%) | 49.70 | 50.14 | 58.64K |
Create an account or log in to view more rows.
$DCO added
$DCO has just been halted from trading.
$DCO lol who sold
$DCO just waiting to short this bad boy.
$DCO Market is going to crash hard tomorrow.
$DCO HERE WE GO
$DCO we want higher!!!
$DCO what caused the sell off in an otherwise good tech market today?
$DCO Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$DCO peak frustration