NYSE:DCO
Ducommun Inc Stock Price (Quote)
$56.54
+1.36 (+2.46%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.39 | $60.00 | Wednesday, 8th May 2024 DCO stock ended at $56.54. This is 2.46% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 8.25% from a day low at $55.43 to a day high of $60.00. |
| 90 days | $47.61 | $60.00 | |
| 52 weeks | $40.24 | $60.00 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2023 | $49.53 | $49.97 | $48.55 | $48.63 | 55 090 |
| Jul 21, 2023 | $49.83 | $49.88 | $49.37 | $49.73 | 148 742 |
| Jul 20, 2023 | $48.77 | $49.91 | $48.38 | $49.83 | 62 161 |
| Jul 19, 2023 | $47.08 | $48.61 | $47.18 | $48.55 | 141 497 |
| Jul 18, 2023 | $46.94 | $47.33 | $46.56 | $47.15 | 43 340 |
| Jul 17, 2023 | $46.30 | $47.17 | $46.12 | $47.00 | 112 183 |
| Jul 14, 2023 | $46.48 | $46.64 | $45.47 | $46.46 | 80 901 |
| Jul 13, 2023 | $46.51 | $46.95 | $46.29 | $46.65 | 51 561 |
| Jul 12, 2023 | $47.05 | $47.06 | $46.21 | $46.61 | 61 191 |
| Jul 11, 2023 | $46.10 | $46.85 | $45.84 | $46.62 | 84 932 |
| Jul 10, 2023 | $44.99 | $46.32 | $45.10 | $46.28 | 86 297 |
| Jul 07, 2023 | $44.44 | $45.43 | $44.56 | $45.17 | 81 345 |
| Jul 06, 2023 | $43.94 | $45.09 | $43.52 | $44.35 | 107 131 |
| Jul 05, 2023 | $43.86 | $43.86 | $43.33 | $43.40 | 52 421 |
| Jul 03, 2023 | $43.35 | $44.30 | $43.30 | $44.00 | 49 694 |
| Jun 30, 2023 | $44.81 | $44.81 | $43.55 | $43.57 | 58 604 |
| Jun 29, 2023 | $43.92 | $44.85 | $44.11 | $44.52 | 69 430 |
| Jun 28, 2023 | $43.83 | $43.99 | $43.11 | $43.81 | 90 722 |
| Jun 27, 2023 | $43.68 | $43.88 | $43.17 | $43.49 | 79 898 |
| Jun 26, 2023 | $43.70 | $44.34 | $43.27 | $43.56 | 76 104 |
| Jun 23, 2023 | $43.64 | $43.94 | $43.15 | $43.84 | 132 286 |
| Jun 22, 2023 | $45.01 | $45.13 | $44.15 | $44.22 | 81 638 |
| Jun 21, 2023 | $44.51 | $45.31 | $44.38 | $45.29 | 56 024 |
| Jun 20, 2023 | $44.06 | $44.81 | $43.91 | $44.68 | 63 685 |
| Jun 16, 2023 | $45.34 | $45.34 | $44.01 | $44.24 | 241 875 |
