Ducommun Incorporated (DCO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

55.80

+0.01

(+0.02%)

As of 11:29AM EDT. Market open.

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	55.80	55.85	55.54	55.80	55.80	11,007
06 May 2024	56.24	56.25	55.36	55.79	55.79	46,400
03 May 2024	55.80	55.90	55.07	55.90	55.90	37,900
02 May 2024	55.48	55.48	54.76	55.07	55.07	59,800
01 May 2024	54.37	55.12	54.29	54.35	54.35	56,200
30 Apr 2024	54.10	54.73	54.01	54.09	54.09	79,600
29 Apr 2024	54.14	54.46	54.14	54.15	54.15	29,800
26 Apr 2024	53.93	54.66	53.78	53.94	53.94	44,200
25 Apr 2024	53.87	54.07	53.30	54.05	54.05	48,300
24 Apr 2024	53.91	54.52	53.19	54.05	54.05	130,100
23 Apr 2024	52.62	54.38	52.62	54.05	54.05	120,900
22 Apr 2024	52.29	52.87	52.15	52.23	52.23	97,500
19 Apr 2024	51.69	52.56	51.69	52.02	52.02	70,200
18 Apr 2024	51.39	52.59	51.39	51.85	51.85	101,300
17 Apr 2024	53.38	53.74	51.48	51.48	51.48	119,100
16 Apr 2024	54.93	54.99	53.27	53.34	53.34	178,800
15 Apr 2024	55.56	55.80	54.73	55.38	55.38	69,100
12 Apr 2024	55.74	55.84	54.72	54.84	54.84	101,000
11 Apr 2024	55.93	55.93	55.00	55.56	55.56	73,900
10 Apr 2024	56.56	56.56	54.79	55.61	55.61	184,500
09 Apr 2024	55.93	58.19	55.93	56.81	56.81	314,100
08 Apr 2024	57.65	57.74	54.69	55.86	55.86	700,000
05 Apr 2024	48.34	48.69	48.25	48.58	48.58	40,200
04 Apr 2024	48.97	49.14	48.29	48.47	48.47	51,700
03 Apr 2024	48.21	48.95	48.21	48.53	48.53	55,500
02 Apr 2024	49.15	49.35	48.33	48.47	48.47	79,700
01 Apr 2024	51.56	51.56	49.45	49.56	49.56	109,700
28 Mar 2024	50.71	51.31	50.49	51.30	51.30	99,700
27 Mar 2024	49.94	50.48	49.94	50.45	50.45	63,900
26 Mar 2024	49.72	49.89	49.37	49.50	49.50	39,300
25 Mar 2024	50.37	50.56	49.67	49.67	49.67	56,700
22 Mar 2024	51.28	51.38	50.09	50.16	50.16	69,900
21 Mar 2024	51.12	51.49	50.98	51.04	51.04	48,800
20 Mar 2024	49.68	51.45	49.68	51.16	51.16	72,200
19 Mar 2024	49.71	50.14	49.70	49.92	49.92	58,600
18 Mar 2024	50.18	50.18	49.58	49.58	49.58	84,800
15 Mar 2024	50.06	50.95	50.06	50.25	50.25	220,600
14 Mar 2024	50.54	50.76	50.15	50.33	50.33	83,600
13 Mar 2024	49.83	50.48	49.83	50.37	50.37	65,500
12 Mar 2024	49.97	50.07	49.20	49.87	49.87	76,100
11 Mar 2024	49.53	50.35	49.47	50.25	50.25	82,100
08 Mar 2024	49.94	50.31	49.10	49.64	49.64	89,300
07 Mar 2024	49.27	50.07	49.27	49.97	49.97	82,000
06 Mar 2024	48.54	49.30	48.38	49.14	49.14	68,400
05 Mar 2024	48.61	49.07	47.87	48.15	48.15	96,200
04 Mar 2024	48.56	48.92	48.35	48.57	48.57	67,100
01 Mar 2024	48.07	48.59	47.53	48.50	48.50	83,600
29 Feb 2024	48.81	48.81	47.71	47.72	47.72	100,600
28 Feb 2024	48.29	48.82	48.25	48.38	48.38	100,800
27 Feb 2024	48.71	48.97	48.23	48.28	48.28	67,600
26 Feb 2024	48.66	49.24	48.38	48.73	48.73	98,600
23 Feb 2024	48.72	49.46	48.63	48.82	48.82	50,200
22 Feb 2024	49.18	49.18	48.46	48.92	48.92	70,900
21 Feb 2024	48.56	49.41	48.56	49.37	49.37	69,200
20 Feb 2024	48.63	49.49	48.63	48.82	48.82	91,900
16 Feb 2024	51.00	51.00	48.85	49.13	49.13	169,800
15 Feb 2024	51.07	51.60	50.39	51.60	51.60	90,900
14 Feb 2024	50.00	50.84	49.69	50.77	50.77	90,200
13 Feb 2024	50.12	50.56	49.02	49.50	49.50	115,800
12 Feb 2024	50.12	51.40	50.12	50.92	50.92	67,600
09 Feb 2024	49.69	50.24	49.40	50.22	50.22	52,500
08 Feb 2024	48.84	49.63	48.70	49.58	49.58	71,800
07 Feb 2024	49.48	49.51	48.89	48.89	48.89	63,800
06 Feb 2024	48.80	49.42	48.72	49.41	49.41	97,600
05 Feb 2024	49.80	49.80	48.58	48.97	48.97	74,600
02 Feb 2024	49.86	50.41	49.75	50.33	50.33	65,900
01 Feb 2024	49.35	50.35	49.13	50.35	50.35	102,700
31 Jan 2024	49.68	50.75	49.12	49.35	49.35	248,400
30 Jan 2024	49.75	50.13	49.37	49.51	49.51	300,900
29 Jan 2024	50.83	50.97	49.46	49.53	49.53	305,900
26 Jan 2024	51.36	51.50	50.56	50.64	50.64	56,300
25 Jan 2024	51.02	51.10	50.43	51.04	51.04	97,100
24 Jan 2024	50.99	51.04	50.36	50.57	50.57	58,100
23 Jan 2024	51.08	51.53	50.49	50.53	50.53	102,000
22 Jan 2024	49.66	50.78	49.66	50.68	50.68	131,900
19 Jan 2024	50.22	50.22	48.97	49.19	49.19	127,800
18 Jan 2024	49.27	49.83	48.95	49.82	49.82	48,000
17 Jan 2024	48.63	49.22	48.63	49.14	49.14	87,100
16 Jan 2024	49.96	50.39	48.96	49.10	49.10	122,200
12 Jan 2024	50.08	50.24	49.74	50.21	50.21	72,400
11 Jan 2024	49.76	49.97	49.32	49.59	49.59	97,000
10 Jan 2024	49.65	49.94	48.82	49.90	49.90	109,600
09 Jan 2024	49.35	49.35	48.23	48.58	48.58	166,700
08 Jan 2024	51.14	51.14	48.02	49.69	49.69	197,800
05 Jan 2024	51.57	52.00	51.46	51.63	51.63	69,600
04 Jan 2024	51.57	52.05	51.41	51.66	51.66	120,800
03 Jan 2024	52.15	52.38	51.21	51.23	51.23	86,800
02 Jan 2024	51.90	52.71	51.81	52.26	52.26	60,700
29 Dec 2023	52.41	52.72	52.04	52.06	52.06	42,000
28 Dec 2023	52.07	52.41	51.98	52.36	52.36	32,600
27 Dec 2023	52.37	52.80	52.18	52.38	52.38	23,300
26 Dec 2023	52.05	52.40	51.80	52.37	52.37	39,700
22 Dec 2023	52.05	52.31	51.56	51.75	51.75	57,900
21 Dec 2023	51.53	51.67	51.13	51.59	51.59	52,200
20 Dec 2023	51.95	52.70	51.13	51.21	51.21	73,000
19 Dec 2023	51.49	52.34	51.34	51.88	51.88	62,200
18 Dec 2023	51.34	52.18	51.01	51.51	51.51	65,500
15 Dec 2023	51.51	52.56	50.67	50.91	50.91	559,800
14 Dec 2023	53.27	53.85	51.98	52.24	52.24	124,400
13 Dec 2023	52.08	53.33	51.81	53.10	53.10	103,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,800.78-20.00(-0.17%)

NZD/USD0.6016+0.0005(+0.08%)

ALL ORDS8,065.50+113.20(+1.42%)

OIL78.25-0.23(-0.29%)

GOLD2,324.10-7.10(-0.30%)

Ducommun Incorporated (DCO)

NZX 50
11,800.78
-20.00(-0.17%)

NZD/USD
0.6016
+0.0005(+0.08%)

ALL ORDS
8,065.50
+113.20(+1.42%)

OIL
78.25
-0.23(-0.29%)

GOLD
2,324.10
-7.10(-0.30%)