Want to see DCO full AI Analyst Report?
Ducommun (DCO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 167.16 | 167.16 | 159.18 | 160.28 | 160.28 | -4.63% | 193,399 | 0.95 |
| Oct 29, 2026 | 165.45 | 172.03 | 165.45 | 168.06 | 168.06 | +2.61% | 136,454 | 0.67 |
| Oct 28, 2026 | 163.35 | 167.73 | 162.78 | 163.79 | 163.79 | -0.61% | 157,881 | 0.77 |
| Oct 27, 2026 | 165.38 | 165.88 | 163.44 | 164.79 | 164.79 | +0.78% | 121,680 | 0.59 |
| Oct 26, 2026 | 159.01 | 166.13 | 158.90 | 163.52 | 163.52 | +3.98% | 170,190 | 0.82 |
| Oct 23, 2026 | 157.47 | 159.32 | 151.20 | 157.26 | 157.26 | -1.74% | 168,989 | 0.79 |
| Oct 22, 2026 | 167.12 | 167.12 | 157.75 | 160.05 | 160.05 | -5.07% | 225,762 | 1.06 |
| Oct 21, 2026 | 167.69 | 170.54 | 166.25 | 168.59 | 168.59 | +1.29% | 135,320 | 0.64 |
| Oct 20, 2026 | 165.07 | 171.45 | 153.53 | 166.44 | 166.44 | -2.08% | 181,319 | 0.84 |
| Oct 19, 2026 | 172.97 | 172.97 | 168.99 | 169.97 | 169.97 | -0.46% | 85,906 | 0.39 |
| Oct 16, 2026 | 171.28 | 173.40 | 168.71 | 170.76 | 170.76 | +0.10% | 166,584 | 0.76 |
| Oct 15, 2026 | 168.50 | 171.45 | 162.32 | 170.59 | 170.59 | +1.23% | 151,477 | 0.68 |
| Oct 14, 2026 | 168.13 | 174.10 | 166.77 | 168.51 | 168.51 | -0.28% | 186,741 | 0.80 |
| Oct 13, 2026 | 167.60 | 170.52 | 166.01 | 168.98 | 168.98 | +0.15% | 148,945 | 0.63 |
| Oct 12, 2026 | 171.93 | 172.34 | 168.45 | 168.73 | 168.73 | -1.07% | 118,086 | 0.50 |
| Oct 09, 2026 | 171.70 | 173.03 | 169.56 | 170.56 | 170.56 | +1.34% | 91,820 | 0.38 |
| Oct 08, 2026 | 165.31 | 171.20 | 163.47 | 168.30 | 168.30 | +1.58% | 160,824 | 0.67 |
| Oct 07, 2026 | 172.21 | 172.99 | 164.23 | 165.69 | 165.69 | -5.50% | 237,443 | 0.98 |
| Oct 06, 2026 | 173.57 | 175.60 | 171.75 | 175.33 | 175.33 | +1.43% | 111,821 | 0.45 |
| Oct 05, 2026 | 173.37 | 176.39 | 171.55 | 172.85 | 172.85 | -1.45% | 179,084 | 0.72 |
| Oct 02, 2026 | 173.52 | 176.68 | 172.65 | 175.39 | 175.39 | +2.01% | 163,962 | 0.65 |
| Oct 01, 2026 | 169.88 | 174.99 | 169.88 | 171.94 | 171.94 | +0.23% | 167,068 | 0.66 |
| Sep 30, 2026 | 171.90 | 172.35 | 168.84 | 171.54 | 171.54 | +0.22% | 150,689 | 0.60 |
| Sep 29, 2026 | 169.26 | 171.88 | 167.72 | 171.17 | 171.17 | +1.26% | 193,538 | 0.76 |
| Sep 28, 2026 | 170.71 | 170.71 | 167.47 | 169.04 | 169.04 | -1.81% | 150,540 | 0.58 |
| Sep 25, 2026 | 175.14 | 177.22 | 172.15 | 172.15 | 172.15 | -1.39% | 290,856 | 1.13 |
| Sep 24, 2026 | 173.65 | 175.32 | 170.51 | 174.57 | 174.57 | +1.19% | 249,103 | 0.97 |
| Sep 23, 2026 | 167.89 | 172.93 | 164.60 | 172.51 | 172.51 | +3.64% | 243,343 | 0.90 |
| Sep 22, 2026 | 168.74 | 170.74 | 164.10 | 166.45 | 166.45 | -0.98% | 255,465 | 0.95 |
| Sep 21, 2026 | 168.01 | 170.22 | 165.38 | 168.09 | 168.09 | +1.11% | 223,514 | 0.83 |
| Sep 18, 2026 | 168.17 | 168.76 | 165.33 | 166.25 | 166.25 | -0.19% | 543,765 | 2.06 |
| Sep 17, 2026 | 176.39 | 176.39 | 162.67 | 166.56 | 166.56 | -2.89% | 211,007 | 0.80 |
| Sep 16, 2026 | 166.49 | 174.00 | 164.40 | 171.52 | 171.52 | +3.13% | 362,198 | 1.35 |
| Sep 15, 2026 | 166.97 | 169.85 | 156.31 | 166.32 | 166.32 | +1.11% | 322,668 | 1.21 |
| Sep 14, 2026 | 170.14 | 170.78 | 164.29 | 164.50 | 164.50 | -4.76% | 222,758 | 0.84 |
| Sep 11, 2026 | 169.65 | 173.07 | 166.61 | 172.73 | 172.73 | +3.34% | 424,599 | 1.61 |
| Sep 10, 2026 | 164.96 | 168.78 | 164.08 | 167.14 | 167.14 | +0.46% | 218,552 | 0.83 |
| Sep 09, 2026 | 167.85 | 168.76 | 166.22 | 166.38 | 166.38 | -1.16% | 158,292 | 0.60 |
| Sep 08, 2026 | 167.99 | 170.51 | 166.08 | 168.33 | 168.33 | +0.01% | 149,097 | 0.56 |
| Sep 07, 2026 | 166.35 | 169.88 | 166.35 | 168.32 | 168.32 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 166.35 | 169.88 | 166.35 | 168.32 | 168.32 | +1.08% | 135,985 | 0.50 |
| Sep 03, 2026 | 167.09 | 167.43 | 161.18 | 166.52 | 166.52 | +0.56% | 173,070 | 0.64 |
| Sep 02, 2026 | 170.39 | 170.39 | 164.34 | 165.60 | 165.60 | -1.87% | 208,496 | 0.77 |
| Sep 01, 2026 | 171.24 | 173.06 | 168.09 | 168.75 | 168.75 | -1.56% | 185,649 | 0.69 |
| Aug 31, 2026 | 176.84 | 177.88 | 169.76 | 171.42 | 171.42 | -2.77% | 372,035 | 1.39 |
| Aug 28, 2026 | 183.74 | 185.00 | 174.54 | 176.30 | 176.30 | -4.15% | 219,280 | 0.82 |
| Aug 27, 2026 | 186.13 | 188.26 | 182.22 | 183.93 | 183.93 | -0.77% | 206,752 | 0.77 |
| Aug 26, 2026 | 182.88 | 186.46 | 182.48 | 185.36 | 185.36 | +2.21% | 161,229 | 0.60 |
| Aug 25, 2026 | 187.78 | 188.22 | 180.06 | 181.36 | 181.36 | -1.41% | 166,317 | 0.62 |
| Aug 24, 2026 | 191.47 | 193.99 | 182.96 | 183.96 | 183.96 | -4.01% | 140,959 | 0.52 |