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 |
| Oct 04, 2023 | $43.31 | $43.43 | $42.77 | $43.13 | 64 765 |
| Oct 03, 2023 | $43.63 | $43.77 | $43.33 | $43.47 | 70 508 |
| Oct 02, 2023 | $43.41 | $44.12 | $43.25 | $43.94 | 58 321 |
| Sep 29, 2023 | $43.98 | $43.90 | $43.17 | $43.51 | 59 351 |
| Sep 28, 2023 | $43.22 | $43.95 | $42.60 | $43.66 | 51 835 |
| Sep 27, 2023 | $42.46 | $43.32 | $42.52 | $43.30 | 42 123 |
| Sep 26, 2023 | $42.93 | $43.70 | $42.31 | $42.32 | 53 134 |
| Sep 25, 2023 | $42.63 | $43.77 | $42.31 | $43.36 | 46 038 |
| Sep 22, 2023 | $43.97 | $44.80 | $42.95 | $42.95 | 27 433 |
| Sep 21, 2023 | $44.19 | $44.47 | $43.84 | $44.01 | 56 536 |
| Sep 20, 2023 | $45.39 | $45.57 | $44.38 | $44.41 | 41 746 |
| Sep 19, 2023 | $45.30 | $45.57 | $45.02 | $45.08 | 29 593 |
| Sep 18, 2023 | $45.03 | $45.49 | $44.52 | $45.47 | 62 315 |
| Sep 15, 2023 | $44.83 | $45.38 | $44.21 | $45.04 | 102 317 |
| Sep 14, 2023 | $43.40 | $45.19 | $43.62 | $44.89 | 111 060 |
| Sep 13, 2023 | $43.82 | $44.37 | $42.97 | $43.03 | 73 826 |
| Sep 12, 2023 | $43.26 | $43.97 | $43.26 | $43.86 | 84 143 |
| Sep 11, 2023 | $43.75 | $43.78 | $42.93 | $43.32 | 203 933 |
| Sep 08, 2023 | $44.58 | $44.58 | $43.37 | $43.37 | 61 324 |
| Sep 07, 2023 | $45.06 | $45.24 | $44.19 | $44.47 | 74 855 |
| Sep 06, 2023 | $45.06 | $45.48 | $44.73 | $44.97 | 48 705 |
| Sep 05, 2023 | $45.25 | $45.60 | $44.82 | $44.88 | 82 201 |
| Sep 01, 2023 | $45.75 | $46.18 | $45.25 | $45.34 | 64 283 |
| Aug 31, 2023 | $44.97 | $45.89 | $44.98 | $45.47 | 51 657 |
| Aug 30, 2023 | $44.60 | $45.39 | $44.68 | $44.81 | 37 869 |
