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 |
| Jan 23, 2024 | $51.08 | $51.53 | $50.49 | $50.53 | 98 212 |
| Jan 22, 2024 | $49.66 | $50.76 | $49.66 | $50.68 | 112 672 |
| Jan 19, 2024 | $50.22 | $50.22 | $48.98 | $49.19 | 112 905 |
| Jan 18, 2024 | $49.27 | $49.83 | $48.95 | $49.82 | 37 224 |
| Jan 17, 2024 | $48.63 | $49.22 | $48.63 | $49.14 | 78 357 |
| Jan 16, 2024 | $49.96 | $50.39 | $48.96 | $49.10 | 109 013 |
| Jan 12, 2024 | $50.08 | $50.24 | $49.80 | $50.21 | 61 667 |
| Jan 11, 2024 | $49.76 | $49.97 | $49.32 | $49.59 | 80 666 |
| Jan 10, 2024 | $49.65 | $49.90 | $48.87 | $49.90 | 93 861 |
| Jan 09, 2024 | $49.35 | $49.35 | $48.23 | $48.58 | 163 655 |
| Jan 08, 2024 | $51.14 | $51.14 | $48.02 | $49.69 | 180 468 |
| Jan 05, 2024 | $51.57 | $52.00 | $51.46 | $51.63 | 67 248 |
| Jan 04, 2024 | $51.57 | $52.05 | $51.41 | $51.66 | 107 772 |
| Jan 03, 2024 | $52.15 | $52.38 | $51.23 | $51.23 | 71 036 |
| Jan 02, 2024 | $51.90 | $52.68 | $51.90 | $52.26 | 43 476 |
| Dec 29, 2023 | $52.41 | $52.72 | $52.04 | $52.06 | 27 374 |
| Dec 28, 2023 | $52.07 | $52.41 | $51.98 | $52.36 | 20 711 |
| Dec 27, 2023 | $52.37 | $52.77 | $52.27 | $52.38 | 16 802 |
| Dec 26, 2023 | $52.05 | $52.40 | $51.84 | $52.37 | 30 690 |
| Dec 22, 2023 | $52.05 | $52.31 | $51.56 | $51.75 | 47 888 |
| Dec 21, 2023 | $51.53 | $51.67 | $51.13 | $51.59 | 42 045 |
| Dec 20, 2023 | $51.95 | $52.70 | $51.13 | $51.21 | 71 263 |
| Dec 19, 2023 | $51.49 | $52.34 | $51.34 | $51.88 | 47 968 |
| Dec 18, 2023 | $51.34 | $52.18 | $51.30 | $51.51 | 52 970 |
| Dec 15, 2023 | $51.51 | $52.55 | $50.72 | $50.91 | 165 129 |
