Get the Stockscreener App
55.90
1.51%
+0.83
After Hours:
55.90
Ducommun Inc. Stock (DCO) Price History
The historical daily chart and data for Ducommun Inc. stock (DCO), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $55.90.
- Ducommun Inc. all-time high stock price is $65.40, occurred on April 14, 2021.
- The lowest Ducommun Inc. stock price recorded was $12.28 on January 20, 2016. Since then, Ducommun Inc.'s stock price has risen over 355.21% to $55.90 now.
- The 52-week high stock price for DCO is $58.19, representing a 4.10% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for DCO is $40.24, indicating a -28.01% decrease from the current share price, occurred on May 30, 2023.
- The closing price of Ducommun Inc. (DCO) stock in the beginning of 2023 was $47.74. The stock closed the year at $49.96, a gain of over 4.65% for the year.
The table below shows more information about DCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $55.90 | $55.07 | $0.8295 | 36,791.0 | +1.51% |
| May 02, 2024 | $55.48 | $54.76 | $0.72 | 58,825.0 | +1.32% |
| May 01, 2024 | $55.12 | $54.29 | $0.83 | 55,304.0 | +0.48% |
| Apr 30, 2024 | $54.73 | $54.01 | $0.725 | 76,398.0 | -0.11% |
| Apr 29, 2024 | $54.46 | $54.14 | $0.32 | 27,854.0 | +0.39% |
| Apr 26, 2024 | $54.66 | $53.78 | $0.88 | 42,421.0 | -0.20% |
| Apr 25, 2024 | $54.07 | $53.30 | $0.77 | 46,178.0 | +0.00% |
| Apr 24, 2024 | $54.52 | $53.19 | $1.33 | 112,150.0 | +0.00% |
| Apr 23, 2024 | $54.38 | $52.62 | $1.76 | 119,156.0 | +3.48% |
| Apr 22, 2024 | $52.87 | $52.15 | $0.715 | 96,052.0 | +0.40% |
| Apr 19, 2024 | $52.56 | $51.69 | $0.8682 | 68,743.0 | +0.33% |
| Apr 18, 2024 | $52.59 | $51.39 | $1.20 | 98,842.0 | +0.72% |
| Apr 17, 2024 | $53.74 | $51.48 | $2.26 | 117,800.0 | -3.49% |
| Apr 16, 2024 | $54.99 | $53.27 | $1.72 | 177,610.0 | -3.68% |
| Apr 15, 2024 | $55.80 | $54.73 | $1.07 | 69,067.0 | +0.98% |
| Apr 12, 2024 | $55.84 | $54.72 | $1.12 | 100,957.0 | -1.30% |
| Apr 11, 2024 | $55.93 | $55.00 | $0.93 | 73,942.0 | -0.09% |
| Apr 10, 2024 | $56.56 | $54.79 | $1.77 | 184,538.0 | -2.11% |
| Apr 09, 2024 | $58.19 | $55.93 | $2.26 | 314,061.0 | +1.70% |
| Apr 08, 2024 | $57.74 | $54.69 | $3.05 | 669,760.0 | +14.99% |
Ducommun Inc. Stock (DCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ducommun Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ducommun Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ducommun Inc. Stock (DCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $55.90 | $54.29 | $1.61 | 187,711.0 | +3.35% |
| Apr, 2024 | $58.19 | $48.21 | $9.98 | 2,732,229.0 | +5.44% |
| Mar, 2024 | $51.49 | $47.53 | $3.96 | 1,591,795.0 | +7.50% |
| Feb, 2024 | $51.60 | $47.71 | $3.89 | 1,691,952.0 | -3.30% |
| Jan, 2024 | $52.71 | $48.02 | $4.69 | 2,781,232.0 | -5.21% |
Ducommun Inc. Stock (DCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.85 | $48.31 | $5.54 | 1,828,558.0 | +3.33% |
| Nov, 2023 | $51.78 | $46.79 | $4.99 | 1,726,572.0 | +5.31% |
| Oct, 2023 | $48.45 | $42.72 | $5.73 | 1,633,499.0 | +9.95% |
| Sep, 2023 | $46.17 | $42.30 | $3.87 | 2,148,073.0 | -4.31% |
| Aug, 2023 | $50.28 | $43.33 | $6.95 | 1,554,084.0 | -9.31% |
| Jul, 2023 | $50.35 | $43.30 | $7.05 | 1,681,456.0 | +15.08% |
| Jun, 2023 | $46.33 | $40.79 | $5.54 | 2,358,829.0 | +6.37% |
| May, 2023 | $53.43 | $40.24 | $13.19 | 3,260,950.0 | -18.08% |
| Apr, 2023 | $55.05 | $49.69 | $5.36 | 789,580.0 | -8.61% |
| Mar, 2023 | $56.37 | $49.93 | $6.44 | 1,315,971.0 | +1.69% |
| Feb, 2023 | $58.28 | $52.75 | $5.53 | 1,039,193.0 | -6.89% |
| Jan, 2023 | $57.87 | $48.68 | $9.19 | 912,665.0 | +15.65% |
Ducommun Inc. Stock (DCO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $52.23 | $46.37 | $5.86 | 927,649.0 | -0.70% |
| Nov, 2022 | $53.26 | $45.62 | $7.64 | 768,217.0 | +6.57% |
| Oct, 2022 | $48.45 | $39.55 | $8.90 | 703,683.0 | +19.04% |
| Sep, 2022 | $45.70 | $38.89 | $6.81 | 788,733.0 | -9.86% |
| Aug, 2022 | $50.42 | $43.49 | $6.93 | 915,163.0 | -7.06% |
| Jul, 2022 | $47.70 | $40.69 | $7.01 | 629,852.0 | +9.99% |
| Jun, 2022 | $47.43 | $40.32 | $7.11 | 1,608,557.0 | -5.72% |
| May, 2022 | $55.31 | $40.00 | $15.31 | 992,962.0 | -10.61% |
| Apr, 2022 | $58.18 | $50.81 | $7.37 | 712,903.0 | -2.52% |
| Mar, 2022 | $54.61 | $49.16 | $5.45 | 926,675.0 | +3.72% |
| Feb, 2022 | $51.22 | $41.81 | $9.41 | 730,350.0 | +15.45% |
| Jan, 2022 | $49.40 | $40.82 | $8.58 | 498,761.0 | -6.46% |
0.63%
1.24%
Cap:
|
Volume (24h):