Ducommun Incorporated Common Stock (DCO)

Historical Prices For Ducommun Incorporated Common Stock (DCO)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	56.62	57.24	56.32	57.10	38,128	57.10
4/24/2025	55.09	56.77	55.09	56.34	46,471	56.34
4/23/2025	56.14	57.12	55.66	55.91	61,435	55.91
4/22/2025	55.56	55.56	53.78	54.93	140,646	54.93
4/21/2025	55.98	55.98	54.55	55.28	80,565	55.28
4/17/2025	56.40	56.73	56.25	56.60	105,017	56.60
4/16/2025	56.65	57.11	55.90	56.41	56,973	56.41
4/15/2025	56.29	57.17	56.24	56.65	41,362	56.65
4/14/2025	56.50	56.79	55.77	56.40	53,006	56.40
4/11/2025	54.60	55.94	53.71	55.56	59,159	55.56
4/10/2025	55.16	56.13	52.65	55.23	134,208	55.23
4/09/2025	53.28	59.06	53.28	57.83	117,905	57.83
4/08/2025	55.29	55.29	52.77	53.50	59,525	53.50
4/07/2025	52.92	54.99	51.76	54.03	111,617	54.03
4/04/2025	54.75	55.30	53.11	54.26	46,290	54.26
4/03/2025	56.67	57.65	55.32	55.96	103,707	55.96
4/02/2025	58.04	59.08	58.03	58.70	58,726	58.70
4/01/2025	58.00	58.65	57.10	58.49	41,674	58.49
3/31/2025	58.15	58.74	57.60	58.03	71,860	58.03
3/28/2025	59.39	59.44	58.34	58.47	91,393	58.47
3/27/2025	59.99	60.00	59.20	59.86	52,886	59.86
3/26/2025	59.57	60.00	59.43	59.79	56,929	59.79
3/25/2025	59.71	59.93	58.89	59.39	60,826	59.39
3/24/2025	59.28	59.81	59.00	59.68	54,299	59.68
3/21/2025	59.04	59.40	57.67	58.83	271,317	58.83
3/20/2025	59.22	60.39	59.20	59.52	49,056	59.52
3/19/2025	59.76	60.38	59.20	59.95	82,411	59.95
3/18/2025	59.07	59.82	58.58	59.54	49,551	59.54
3/17/2025	59.58	60.06	59.33	59.70	62,049	59.70
3/14/2025	59.50	60.49	59.17	59.97	82,941	59.97
3/13/2025	59.30	59.50	58.66	59.29	62,760	59.29
3/12/2025	59.71	59.73	57.83	58.88	72,006	58.88
3/11/2025	58.23	59.55	57.74	58.97	47,656	58.97
3/10/2025	56.06	58.73	55.92	58.01	185,999	58.01
3/07/2025	57.60	57.60	56.37	56.57	65,113	56.57
3/06/2025	57.09	58.03	56.85	57.47	58,234	57.47
3/05/2025	56.94	57.92	56.50	57.65	97,860	57.65
3/04/2025	57.24	58.10	56.46	56.88	84,035	56.88
3/03/2025	58.26	59.36	57.13	57.88	87,728	57.88
2/28/2025	56.80	59.03	56.80	58.62	120,975	58.62
2/27/2025	57.71	58.06	54.61	57.42	162,471	57.42
2/26/2025	60.90	61.83	60.90	61.36	60,552	61.36
2/25/2025	61.17	61.96	60.81	61.34	62,286	61.34
2/24/2025	61.81	61.81	60.83	60.94	87,841	60.94
2/21/2025	63.12	63.12	60.67	61.26	62,695	61.26
2/20/2025	62.43	63.03	62.00	62.60	43,169	62.60
2/19/2025	62.55	63.26	61.95	62.59	81,364	62.59
2/18/2025	62.81	63.27	62.01	62.45	89,953	62.45
2/14/2025	60.80	62.83	60.41	62.53	151,322	62.53
2/13/2025	64.66	65.00	62.21	63.07	111,694	63.07
2/12/2025	65.67	65.67	64.39	64.66	97,313	64.66
2/11/2025	66.66	67.36	66.01	66.61	76,191	66.61
2/10/2025	66.96	68.20	66.39	67.25	70,954	67.25
2/07/2025	66.69	67.03	66.08	66.36	53,471	66.36
2/06/2025	68.59	68.90	66.37	66.73	65,963	66.73
2/05/2025	68.70	69.03	67.96	68.63	50,955	68.63
2/04/2025	67.75	68.14	66.82	68.05	47,903	68.05
2/03/2025	66.69	69.26	66.56	68.14	76,233	68.14
1/31/2025	68.46	69.23	68.05	68.38	68,440	68.38
1/30/2025	68.86	69.45	68.11	68.65	54,309	68.65
1/29/2025	68.50	69.05	67.79	68.53	63,671	68.53
1/28/2025	68.30	69.08	67.64	68.72	69,656	68.72
1/27/2025	68.54	69.56	67.85	68.07	51,621	68.07