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 |
| Feb 28, 2024 | $48.29 | $48.82 | $48.25 | $48.38 | 77 018 |
| Feb 27, 2024 | $48.71 | $48.96 | $48.23 | $48.28 | 53 918 |
| Feb 26, 2024 | $48.66 | $49.24 | $48.38 | $48.73 | 86 744 |
| Feb 23, 2024 | $48.72 | $49.46 | $48.63 | $48.82 | 48 301 |
| Feb 22, 2024 | $49.18 | $49.18 | $48.46 | $48.92 | 53 403 |
| Feb 21, 2024 | $48.56 | $49.37 | $48.56 | $49.37 | 53 344 |
| Feb 20, 2024 | $48.63 | $49.49 | $48.63 | $48.82 | 85 372 |
| Feb 16, 2024 | $51.00 | $51.00 | $48.85 | $49.13 | 152 205 |
| Feb 15, 2024 | $51.07 | $51.60 | $50.39 | $51.60 | 70 077 |
| Feb 14, 2024 | $50.00 | $50.84 | $49.93 | $50.77 | 71 510 |
| Feb 13, 2024 | $50.12 | $50.56 | $49.03 | $49.50 | 99 513 |
| Feb 12, 2024 | $50.12 | $51.40 | $50.12 | $50.92 | 52 137 |
| Feb 09, 2024 | $49.69 | $50.24 | $49.49 | $50.22 | 38 658 |
| Feb 08, 2024 | $48.84 | $49.63 | $48.70 | $49.58 | 66 287 |
| Feb 07, 2024 | $49.48 | $49.48 | $48.89 | $48.89 | 49 718 |
| Feb 06, 2024 | $48.80 | $49.42 | $48.72 | $49.41 | 92 926 |
| Feb 05, 2024 | $49.80 | $49.80 | $48.58 | $48.97 | 73 328 |
| Feb 02, 2024 | $49.86 | $50.41 | $49.80 | $50.33 | 51 890 |
| Feb 01, 2024 | $49.35 | $50.35 | $49.20 | $50.35 | 84 212 |
| Jan 31, 2024 | $49.68 | $50.61 | $49.19 | $49.35 | 224 255 |
| Jan 30, 2024 | $49.75 | $50.13 | $49.38 | $49.51 | 300 878 |
| Jan 29, 2024 | $50.83 | $50.97 | $49.50 | $49.53 | 286 499 |
| Jan 26, 2024 | $51.36 | $51.50 | $50.56 | $50.64 | 26 258 |
| Jan 25, 2024 | $51.02 | $51.10 | $50.43 | $51.04 | 93 978 |
| Jan 24, 2024 | $50.99 | $51.04 | $50.36 | $50.57 | 41 061 |
