Ducommun Incorporated (DCO) Charts

NYSE Currency in USD Disclaimer

$62.25

north_east $0.49 (0.79%)
Day's range
$61.4
Day's range
$62.25

5 DAY PERFORMANCE

+0.58%

1 MONTH PERFORMANCE

-6.53%

3 MONTH PERFORMANCE

-4.05%

6 MONTH PERFORMANCE

+8.94%

YEAR-TO-DATE PERFORMANCE

+19.57%

1 YEAR PERFORMANCE

+18.87%

Ducommun Incorporated Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/24/2024 $61.76 $62.25 (0.79%) $62.25 $61.40 26,370 $921.67 M
12/23/2024 $61.53 $61.76 (0.37%) $61.96 $61.12 83,173 $914.42 M
12/20/2024 $60.27 $61.89 (2.69%) $62.08 $60.27 172,139 $916.34 M
12/19/2024 $61.69 $61.22 (-0.76%) $62.80 $60.70 70,420 $906.42 M
12/18/2024 $64.45 $61.25 (-4.97%) $64.67 $60.89 170,715 $906.87 M
12/17/2024 $64.21 $64.29 (0.12%) $64.29 $62.23 143,100 $951.88 M
12/16/2024 $63.77 $64.55 (1.22%) $65.30 $63.72 87,800 $955.73 M
12/13/2024 $63.34 $63.69 (0.55%) $64.12 $62.52 70,200 $942.99 M
12/12/2024 $66.30 $63.48 (-4.25%) $66.61 $63.17 121,504 $939.88 M
12/11/2024 $62.80 $66.04 (5.16%) $66.35 $62.64 170,470 $977.79 M
12/10/2024 $61.09 $62.03 (1.54%) $62.21 $61.00 112,838 $918.42 M
12/09/2024 $63.43 $60.86 (-4.05%) $64.07 $60.63 147,113 $901.09 M
12/06/2024 $67.80 $63.67 (-6.09%) $68.36 $63.50 178,903 $942.70 M
12/05/2024 $66.10 $67.52 (2.15%) $70.50 $66.10 397,809 $999.70 M
12/04/2024 $66.07 $66.40 (0.5%) $67.07 $65.05 400,016 $983.12 M
12/03/2024 $66.42 $66.07 (-0.53%) $66.55 $65.45 149,000 $978.23 M
12/02/2024 $67.40 $66.24 (-1.72%) $67.54 $66.15 135,143 $980.75 M
11/29/2024 $67.00 $67.00 (0%) $67.52 $66.40 113,200 $992.00 M
11/27/2024 $66.76 $65.86 (-1.35%) $67.44 $65.81 110,900 $975.12 M
11/26/2024 $67.50 $66.60 (-1.33%) $67.80 $66.37 147,300 $986.08 M
11/25/2024 $67.20 $67.43 (0.34%) $68.12 $67.05 189,600 $998.37 M
11/22/2024 $65.66 $66.28 (0.94%) $66.66 $65.23 158,027 $981.34 M
11/21/2024 $65.66 $65.15 (-0.78%) $66.02 $65.00 114,300 $964.61 M
11/20/2024 $65.73 $65.13 (-0.91%) $65.75 $64.84 164,115 $964.31 M
11/19/2024 $65.92 $65.73 (-0.29%) $66.22 $65.36 61,100 $973.20 M
11/18/2024 $66.56 $66.32 (-0.36%) $67.12 $66.25 77,303 $981.93 M
11/15/2024 $68.13 $66.61 (-2.23%) $68.13 $66.02 91,600 $986.23 M
11/14/2024 $68.29 $67.89 (-0.59%) $69.08 $67.34 170,030 $1.01 B
11/13/2024 $69.01 $67.90 (-1.61%) $69.05 $67.59 182,300 $1.01 B
11/12/2024 $68.95 $68.13 (-1.19%) $69.18 $66.35 147,111 $1.01 B
11/11/2024 $69.30 $69.18 (-0.17%) $70.05 $68.28 385,500 $1.02 B
11/08/2024 $69.20 $68.08 (-1.62%) $69.60 $66.83 279,629 $1.01 B
11/07/2024 $69.10 $67.72 (-2%) $70.00 $66.03 248,523 $1.00 B
11/06/2024 $64.41 $65.65 (1.93%) $66.79 $64.35 115,000 $972.01 M
11/05/2024 $59.71 $61.68 (3.3%) $61.72 $59.48 50,700 $913.23 M
11/04/2024 $59.23 $59.78 (0.93%) $60.48 $59.23 34,814 $885.10 M
11/01/2024 $59.06 $59.23 (0.29%) $59.84 $58.83 50,529 $875.12 M
10/31/2024 $61.71 $58.79 (-4.73%) $61.82 $58.72 53,100 $868.62 M
10/30/2024 $61.49 $61.69 (0.33%) $62.92 $61.49 32,800 $911.47 M
10/29/2024 $61.68 $61.83 (0.24%) $62.25 $61.38 18,520 $913.54 M
10/28/2024 $62.16 $62.18 (0.03%) $62.91 $62.16 32,509 $918.71 M
10/25/2024 $61.99 $62.00 (0.02%) $62.71 $61.74 28,100 $916.05 M
10/24/2024 $62.23 $61.39 (-1.35%) $62.25 $61.16 26,000 $907.04 M
10/23/2024 $62.21 $62.11 (-0.16%) $62.47 $61.68 27,900 $917.68 M
10/22/2024 $63.17 $62.31 (-1.36%) $63.17 $62.27 21,900 $920.63 M
10/21/2024 $64.69 $63.50 (-1.84%) $64.80 $63.31 49,500 $938.21 M
10/18/2024 $66.24 $64.81 (-2.16%) $66.53 $64.42 30,434 $957.57 M
10/17/2024 $66.71 $66.14 (-0.85%) $66.99 $65.90 54,100 $977.22 M
10/16/2024 $64.45 $66.33 (2.92%) $66.53 $64.40 30,600 $980.03 M
10/15/2024 $64.87 $64.46 (-0.63%) $65.53 $64.46 29,923 $952.40 M
10/14/2024 $64.45 $64.64 (0.29%) $64.96 $64.25 26,400 $955.06 M
10/11/2024 $63.82 $64.73 (1.43%) $64.73 $63.70 43,834 $956.39 M
10/10/2024 $62.27 $62.91 (1.03%) $63.02 $62.00 51,800 $929.50 M
10/09/2024 $62.80 $62.97 (0.27%) $63.66 $62.29 34,522 $930.38 M
10/08/2024 $64.24 $62.98 (-1.96%) $64.24 $62.90 36,800 $930.53 M
10/07/2024 $64.81 $63.72 (-1.68%) $64.81 $63.66 23,500 $941.46 M
10/04/2024 $66.17 $65.34 (-1.25%) $66.26 $65.13 25,310 $965.40 M
10/03/2024 $66.06 $65.13 (-1.41%) $66.06 $65.10 33,300 $962.30 M
10/02/2024 $65.79 $66.66 (1.32%) $67.04 $65.79 36,200 $984.90 M
10/01/2024 $65.83 $65.60 (-0.35%) $66.27 $65.14 41,222 $969.24 M
09/30/2024 $64.74 $65.83 (1.68%) $65.86 $64.48 41,231 $972.64 M
09/27/2024 $65.39 $65.09 (-0.46%) $66.70 $64.76 62,636 $961.70 M
09/26/2024 $64.48 $64.88 (0.62%) $65.65 $64.05 69,505 $958.60 M