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 |
| Aug 29, 2023 | $44.84 | $45.29 | $44.46 | $44.78 | 44 955 |
| Aug 28, 2023 | $44.44 | $45.36 | $44.44 | $44.65 | 51 984 |
| Aug 25, 2023 | $45.00 | $44.95 | $43.95 | $44.24 | 45 733 |
| Aug 24, 2023 | $45.27 | $45.72 | $44.62 | $44.90 | 56 630 |
| Aug 23, 2023 | $44.74 | $45.55 | $44.96 | $45.49 | 63 230 |
| Aug 22, 2023 | $44.42 | $45.08 | $44.15 | $44.97 | 43 230 |
| Aug 21, 2023 | $43.94 | $44.54 | $43.74 | $44.29 | 73 821 |
| Aug 18, 2023 | $43.74 | $44.25 | $43.74 | $43.86 | 86 460 |
| Aug 17, 2023 | $44.25 | $44.58 | $43.79 | $43.97 | 66 802 |
| Aug 16, 2023 | $44.18 | $44.86 | $44.24 | $44.30 | 48 448 |
| Aug 15, 2023 | $44.70 | $44.40 | $43.62 | $44.12 | 33 899 |
| Aug 14, 2023 | $45.36 | $46.03 | $44.81 | $45.06 | 53 473 |
| Aug 11, 2023 | $44.71 | $45.78 | $44.71 | $45.76 | 73 847 |
| Aug 10, 2023 | $44.73 | $45.09 | $44.55 | $45.00 | 56 788 |
| Aug 09, 2023 | $44.20 | $44.72 | $43.64 | $44.60 | 69 869 |
| Aug 08, 2023 | $43.54 | $44.73 | $43.48 | $44.14 | 55 542 |
| Aug 07, 2023 | $44.00 | $44.82 | $43.33 | $44.09 | 78 693 |
| Aug 04, 2023 | $44.88 | $45.25 | $43.96 | $44.08 | 86 980 |
| Aug 03, 2023 | $46.20 | $47.86 | $44.01 | $44.27 | 147 910 |
| Aug 02, 2023 | $48.29 | $49.19 | $48.01 | $48.11 | 59 152 |
| Aug 01, 2023 | $50.00 | $50.13 | $48.68 | $48.68 | 78 997 |
| Jul 31, 2023 | $49.18 | $50.35 | $49.30 | $50.14 | 68 151 |
| Jul 28, 2023 | $48.87 | $49.20 | $48.74 | $48.94 | 71 164 |
| Jul 27, 2023 | $48.92 | $49.29 | $48.35 | $48.54 | 90 647 |
| Jul 26, 2023 | $47.66 | $49.05 | $48.17 | $48.88 | 69 951 |
