NYSE:DCO
Ducommun Inc Stock Price (Quote)
$57.19
+0.650 (+1.15%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.39 | $60.00 | Thursday, 9th May 2024 DCO stock ended at $57.19. This is 1.15% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.33% from a day low at $56.71 to a day high of $57.47. |
| 90 days | $47.61 | $60.00 | |
| 52 weeks | $40.24 | $60.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $45.34 | $45.34 | $44.01 | $44.24 | 241 875 |
| Jun 15, 2023 | $44.65 | $45.59 | $43.99 | $44.85 | 114 290 |
| Jun 14, 2023 | $45.59 | $45.59 | $44.58 | $44.65 | 141 014 |
| Jun 13, 2023 | $46.26 | $46.26 | $45.07 | $45.44 | 116 608 |
| Jun 12, 2023 | $45.75 | $46.33 | $45.68 | $46.13 | 150 167 |
| Jun 09, 2023 | $45.50 | $46.00 | $44.85 | $45.77 | 102 084 |
| Jun 08, 2023 | $45.55 | $45.86 | $45.19 | $45.73 | 74 770 |
| Jun 07, 2023 | $43.99 | $45.91 | $44.31 | $45.75 | 139 306 |
| Jun 06, 2023 | $42.62 | $44.00 | $42.87 | $43.98 | 76 920 |
| Jun 05, 2023 | $43.19 | $42.95 | $42.17 | $42.42 | 99 766 |
| Jun 02, 2023 | $42.17 | $43.40 | $41.94 | $43.39 | 100 933 |
| Jun 01, 2023 | $41.14 | $41.96 | $40.79 | $41.92 | 179 788 |
| May 31, 2023 | $40.96 | $41.16 | $40.29 | $40.96 | 132 558 |
| May 30, 2023 | $40.80 | $41.04 | $40.24 | $40.76 | 110 784 |
| May 26, 2023 | $40.71 | $41.34 | $40.58 | $40.76 | 67 759 |
| May 25, 2023 | $41.16 | $41.31 | $40.59 | $41.00 | 206 061 |
| May 24, 2023 | $42.00 | $41.94 | $40.89 | $41.37 | 132 405 |
| May 23, 2023 | $42.20 | $42.95 | $41.71 | $42.27 | 120 618 |
| May 22, 2023 | $41.88 | $42.50 | $41.55 | $42.25 | 97 889 |
| May 19, 2023 | $42.12 | $42.28 | $41.40 | $41.75 | 155 387 |
| May 18, 2023 | $41.16 | $41.79 | $40.78 | $41.75 | 158 261 |
| May 17, 2023 | $41.37 | $42.12 | $40.86 | $41.45 | 196 078 |
| May 16, 2023 | $42.00 | $42.09 | $40.35 | $41.17 | 1 201 769 |
| May 15, 2023 | $48.29 | $48.82 | $48.29 | $48.42 | 25 085 |
| May 12, 2023 | $48.24 | $48.49 | $47.66 | $47.85 | 18 392 |
