-
5 DAY PERFORMANCE
-4.05% -
1 MONTH PERFORMANCE
-6.14% -
3 MONTH PERFORMANCE
+3.91% -
6 MONTH PERFORMANCE
+9.62% -
YEAR-TO-DATE PERFORMANCE
+22.09% -
1 YEAR PERFORMANCE
+23.92%
Ducommun Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/06/2024 | $67.80 | $63.67 (-6.09%) | $68.36 | $63.50 | 177,893 | $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 |
| 09/25/2024 | $64.11 | $63.60 (-0.8%) | $64.11 | $62.88 | 41,805 | $939.69 M |
| 09/24/2024 | $65.75 | $64.08 (-2.54%) | $65.75 | $64.04 | 30,200 | $946.78 M |
| 09/23/2024 | $65.45 | $65.37 (-0.12%) | $65.95 | $64.75 | 31,800 | $965.84 M |
| 09/20/2024 | $65.99 | $65.17 (-1.24%) | $66.77 | $65.09 | 376,800 | $962.89 M |
| 09/19/2024 | $66.45 | $66.59 (0.21%) | $66.70 | $64.83 | 57,637 | $983.87 M |
| 09/18/2024 | $64.46 | $65.05 (0.92%) | $65.60 | $64.14 | 84,431 | $961.11 M |
| 09/17/2024 | $64.74 | $64.56 (-0.28%) | $65.27 | $63.88 | 56,417 | $953.87 M |
| 09/16/2024 | $64.65 | $64.45 (-0.31%) | $65.26 | $64.01 | 57,800 | $952.25 M |
| 09/13/2024 | $63.96 | $64.74 (1.22%) | $65.29 | $63.54 | 63,300 | $956.53 M |
| 09/12/2024 | $63.44 | $63.96 (0.82%) | $64.64 | $63.26 | 36,700 | $945.01 M |
| 09/11/2024 | $63.09 | $62.84 (-0.4%) | $63.62 | $61.75 | 24,911 | $928.46 M |
| 09/10/2024 | $63.00 | $63.60 (0.95%) | $63.78 | $62.54 | 47,400 | $939.69 M |
| 09/09/2024 | $60.95 | $62.89 (3.18%) | $62.94 | $60.39 | 66,019 | $929.20 M |