Get the Stockscreener App
164.54
0.28%
-0.46
After Hours:
164.54
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 June 12, 2026, is $164.54.
- Ducommun Inc all-time high stock price is $167.88, occurred on June 12, 2026.
- The lowest Ducommun Inc stock price recorded was $12.28 on January 20, 2016. Since then, Ducommun Inc's stock price has risen over 1,240% to $164.54 now.
- The 52-week high stock price for DCO is $167.88, representing a 2.03% increase from the current share price, occurred on June 12, 2026.
- The 52-week low stock price for DCO is $76.45, indicating a -53.54% decrease from the current share price, occurred on June 16, 2025.
- The closing price of Ducommun Inc (DCO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $167.9 | $164.4 | $3.44 | 170,439.0 | -0.28% |
| Jun 11, 2026 | $165.2 | $155.8 | $9.36 | 337,475.0 | +7.18% |
| Jun 10, 2026 | $159.3 | $151.8 | $7.50 | 215,153.0 | -1.49% |
| Jun 09, 2026 | $156.4 | $148.8 | $7.55 | 249,172.0 | +4.16% |
| Jun 08, 2026 | $153.8 | $149.9 | $3.94 | 124,841.0 | +0.10% |
| Jun 05, 2026 | $153.3 | $146.8 | $6.52 | 190,761.0 | -0.17% |
| Jun 04, 2026 | $151.7 | $145.8 | $5.95 | 217,500.0 | +2.19% |
| Jun 03, 2026 | $150.1 | $145.5 | $4.54 | 154,464.0 | -2.22% |
| Jun 02, 2026 | $152.8 | $147.9 | $4.86 | 183,557.0 | +1.10% |
| Jun 01, 2026 | $151.1 | $145.5 | $5.61 | 247,102.0 | -2.36% |
| May 29, 2026 | $155.0 | $149.6 | $5.37 | 270,738.0 | -0.01% |
| May 28, 2026 | $153.6 | $149.0 | $4.60 | 232,159.0 | +2.41% |
| May 27, 2026 | $151.8 | $146.5 | $5.32 | 200,666.0 | -0.91% |
| May 26, 2026 | $150.1 | $144.8 | $5.33 | 161,166.0 | +3.92% |
| May 22, 2026 | $144.6 | $139.5 | $5.06 | 205,752.0 | +1.01% |
| May 21, 2026 | $143.1 | $138.5 | $4.68 | 190,602.0 | -0.20% |
| May 20, 2026 | $145.9 | $142.4 | $3.52 | 128,183.0 | +1.02% |
| May 19, 2026 | $145.6 | $138.5 | $7.12 | 178,158.0 | -2.48% |
| May 18, 2026 | $147.4 | $142.9 | $4.56 | 127,302.0 | +1.12% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $167.9 | $145.5 | $22.37 | 2,260,903.0 | +8.09% |
| May, 2026 | $156.3 | $131.6 | $24.70 | 4,597,481.0 | +7.25% |
| Apr, 2026 | $145.9 | $121.7 | $24.22 | 4,563,872.0 | +16.34% |
| Mar, 2026 | $140.0 | $115.6 | $24.42 | 3,982,533.0 | -1.29% |
| Feb, 2026 | $128.2 | $112.0 | $16.21 | 3,081,260.0 | +9.03% |
| Jan, 2026 | $117.1 | $94.70 | $22.37 | 3,008,649.0 | +19.15% |
Ducommun Inc Stock (DCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $99.23 | $88.15 | $11.08 | 2,048,806.0 | +3.77% |
| Nov, 2025 | $99.78 | $84.76 | $15.02 | 2,153,034.0 | -0.07% |
| Oct, 2025 | $101.5 | $88.20 | $13.27 | 3,528,869.0 | -4.56% |
| Sep, 2025 | $96.49 | $88.84 | $7.65 | 2,692,890.0 | +5.38% |
| Aug, 2025 | $95.93 | $86.59 | $9.34 | 2,525,363.0 | +0.26% |
| Jul, 2025 | $92.58 | $80.69 | $11.89 | 3,070,471.0 | +10.11% |
| Jun, 2025 | $86.64 | $69.57 | $17.07 | 3,011,958.0 | +17.41% |
| May, 2025 | $70.84 | $56.77 | $14.08 | 1,570,785.0 | +22.78% |
| Apr, 2025 | $59.08 | $51.76 | $7.32 | 1,528,442.0 | -1.22% |
| Mar, 2025 | $60.49 | $55.92 | $4.57 | 1,588,129.0 | -1.01% |
| Feb, 2025 | $69.26 | $54.61 | $14.65 | 1,533,690.0 | -14.27% |
| Jan, 2025 | $70.25 | $62.62 | $7.63 | 1,393,899.0 | +7.41% |
Ducommun Inc Stock (DCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $70.50 | $59.52 | $10.98 | 2,735,505.0 | -9.03% |
| Nov, 2024 | $70.05 | $58.83 | $11.21 | 2,807,147.0 | +13.96% |
| Oct, 2024 | $67.04 | $58.72 | $8.33 | 754,805.0 | -10.69% |
| Sep, 2024 | $66.77 | $60.39 | $6.38 | 1,220,815.0 | +1.15% |
| Aug, 2024 | $66.13 | $57.15 | $8.98 | 1,004,448.0 | +1.42% |
| Jul, 2024 | $65.89 | $56.40 | $9.49 | 844,859.0 | +10.52% |
| Jun, 2024 | $59.60 | $56.07 | $3.53 | 1,357,551.0 | -0.21% |
| May, 2024 | $60.00 | $54.29 | $5.71 | 1,561,006.0 | +7.56% |
| 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% |
1.40%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):