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 |
| Dec 14, 2023 | $53.27 | $53.83 | $51.98 | $52.24 | 101 430 |
| Dec 13, 2023 | $52.08 | $53.29 | $51.82 | $53.10 | 76 443 |
| Dec 12, 2023 | $52.21 | $52.52 | $51.49 | $51.71 | 57 331 |
| Dec 11, 2023 | $51.78 | $52.56 | $51.58 | $52.18 | 63 900 |
| Dec 08, 2023 | $51.18 | $51.90 | $50.81 | $51.77 | 59 486 |
| Dec 07, 2023 | $50.51 | $51.49 | $48.31 | $51.29 | 69 468 |
| Dec 06, 2023 | $51.82 | $52.68 | $50.63 | $50.73 | 92 870 |
| Dec 05, 2023 | $51.83 | $52.25 | $51.37 | $51.88 | 62 888 |
| Dec 04, 2023 | $50.53 | $51.97 | $50.53 | $51.82 | 60 800 |
| Dec 01, 2023 | $50.06 | $51.37 | $50.06 | $50.83 | 59 406 |
| Nov 30, 2023 | $49.88 | $50.73 | $49.60 | $50.38 | 38 396 |
| Nov 29, 2023 | $49.46 | $49.92 | $49.46 | $49.69 | 46 869 |
| Nov 28, 2023 | $49.95 | $49.95 | $49.08 | $49.50 | 29 820 |
| Nov 27, 2023 | $50.11 | $50.36 | $49.27 | $49.95 | 64 928 |
| Nov 24, 2023 | $49.28 | $50.58 | $49.28 | $50.58 | 23 923 |
| Nov 22, 2023 | $49.60 | $50.04 | $49.45 | $49.62 | 26 818 |
| Nov 21, 2023 | $49.64 | $50.05 | $49.60 | $49.79 | 21 522 |
| Nov 20, 2023 | $49.54 | $49.93 | $48.96 | $49.81 | 41 329 |
| Nov 17, 2023 | $49.30 | $49.48 | $48.79 | $49.32 | 88 742 |
| Nov 16, 2023 | $49.46 | $49.46 | $48.52 | $48.76 | 101 292 |
| Nov 15, 2023 | $50.49 | $50.58 | $49.12 | $49.24 | 91 941 |
| Nov 14, 2023 | $50.32 | $50.81 | $49.69 | $50.49 | 90 819 |
| Nov 13, 2023 | $47.98 | $50.30 | $47.27 | $49.88 | 90 980 |
| Nov 10, 2023 | $47.50 | $47.99 | $46.79 | $47.77 | 146 873 |
| Nov 09, 2023 | $49.65 | $49.65 | $47.25 | $47.27 | 81 524 |
