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 |
| Apr 04, 2024 | $48.97 | $49.14 | $48.35 | $48.47 | 37 883 |
| Apr 03, 2024 | $48.21 | $48.91 | $48.21 | $48.53 | 41 164 |
| Apr 02, 2024 | $49.15 | $49.35 | $48.33 | $48.47 | 77 856 |
| Apr 01, 2024 | $51.56 | $51.56 | $49.45 | $49.56 | 108 729 |
| Mar 28, 2024 | $50.71 | $51.30 | $50.49 | $51.30 | 99 732 |
| Mar 27, 2024 | $49.94 | $50.48 | $49.94 | $50.45 | 56 547 |
| Mar 26, 2024 | $49.72 | $49.87 | $49.37 | $49.50 | 29 379 |
| Mar 25, 2024 | $50.37 | $50.40 | $49.67 | $49.67 | 44 256 |
| Mar 22, 2024 | $51.28 | $51.38 | $50.10 | $50.16 | 55 539 |
| Mar 21, 2024 | $51.12 | $51.49 | $50.98 | $51.04 | 32 190 |
| Mar 20, 2024 | $49.68 | $51.45 | $49.68 | $51.16 | 69 880 |
| Mar 19, 2024 | $49.71 | $50.13 | $49.70 | $49.92 | 44 649 |
| Mar 18, 2024 | $50.18 | $50.18 | $49.58 | $49.58 | 49 711 |
| Mar 15, 2024 | $50.06 | $50.95 | $50.06 | $50.25 | 64 506 |
| Mar 14, 2024 | $50.54 | $50.76 | $50.15 | $50.33 | 66 000 |
| Mar 13, 2024 | $49.83 | $50.48 | $49.83 | $50.37 | 49 762 |
| Mar 12, 2024 | $49.97 | $50.07 | $49.20 | $49.87 | 76 079 |
| Mar 11, 2024 | $49.53 | $50.27 | $49.47 | $50.25 | 82 068 |
| Mar 08, 2024 | $49.94 | $50.31 | $49.10 | $49.64 | 86 824 |
| Mar 07, 2024 | $49.27 | $50.06 | $49.27 | $49.97 | 48 030 |
| Mar 06, 2024 | $48.54 | $49.30 | $48.38 | $49.14 | 66 495 |
| Mar 05, 2024 | $48.61 | $49.07 | $47.87 | $48.15 | 80 713 |
| Mar 04, 2024 | $48.56 | $48.92 | $48.35 | $48.57 | 55 855 |
| Mar 01, 2024 | $48.07 | $48.59 | $47.61 | $48.50 | 67 470 |
| Feb 29, 2024 | $48.81 | $48.81 | $47.71 | $47.72 | 55 227 |
