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 |
| Nov 08, 2023 | $51.73 | $51.78 | $49.21 | $49.62 | 126 347 |
| Nov 07, 2023 | $47.08 | $47.67 | $47.00 | $47.48 | 75 801 |
| Nov 06, 2023 | $48.28 | $48.28 | $47.39 | $47.46 | 42 797 |
| Nov 03, 2023 | $48.82 | $49.04 | $48.25 | $48.50 | 70 559 |
| Nov 02, 2023 | $47.76 | $48.20 | $47.33 | $48.17 | 60 026 |
| Nov 01, 2023 | $47.84 | $47.85 | $46.79 | $47.76 | 86 390 |
| Oct 31, 2023 | $47.00 | $47.84 | $47.00 | $47.84 | 21 161 |
| Oct 30, 2023 | $47.05 | $47.36 | $46.60 | $46.99 | 53 141 |
| Oct 27, 2023 | $47.54 | $47.54 | $46.25 | $46.81 | 40 680 |
| Oct 26, 2023 | $47.50 | $48.45 | $47.50 | $47.76 | 55 677 |
| Oct 25, 2023 | $45.82 | $47.35 | $45.82 | $47.27 | 94 552 |
| Oct 24, 2023 | $46.71 | $46.93 | $45.75 | $45.87 | 166 536 |
| Oct 23, 2023 | $45.94 | $46.68 | $45.75 | $46.46 | 76 926 |
| Oct 20, 2023 | $47.31 | $47.31 | $46.02 | $46.09 | 82 162 |
| Oct 19, 2023 | $47.04 | $47.60 | $46.65 | $47.17 | 38 887 |
| Oct 18, 2023 | $47.09 | $47.77 | $46.62 | $47.23 | 41 294 |
| Oct 17, 2023 | $46.24 | $47.82 | $46.23 | $47.33 | 43 318 |
| Oct 16, 2023 | $46.30 | $46.96 | $46.19 | $46.32 | 58 931 |
| Oct 13, 2023 | $45.69 | $46.44 | $45.29 | $46.26 | 86 917 |
| Oct 12, 2023 | $46.27 | $46.27 | $44.98 | $45.86 | 104 987 |
| Oct 11, 2023 | $45.63 | $46.04 | $45.17 | $45.95 | 115 724 |
| Oct 10, 2023 | $45.17 | $46.58 | $45.17 | $45.51 | 59 007 |
| Oct 09, 2023 | $43.87 | $45.50 | $43.87 | $45.00 | 77 243 |
| Oct 06, 2023 | $43.26 | $44.14 | $43.14 | $43.95 | 55 964 |
| Oct 05, 2023 | $43.15 | $43.62 | $43.07 | $43.58 | 45 921 |
