NYSE:DCO | Historical Stock Price | DUCOMMUN INC /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$2.82$8.36$24.80$73.56$218.191973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$2.62$2.62467——
1973-12-28$2.62$2.622,805——
1973-12-27$2.62$2.621,870——
1973-12-26$2.54$2.54467——
1973-12-24$2.54$2.54467——
1973-12-21$2.54$2.54467——
1973-12-20$2.54$2.546,077——
1973-12-19$2.46$2.464,207——
1973-12-18$2.38$2.38467——
1973-12-17$2.38$2.38467——
1973-12-14$2.38$2.381,402——
1973-12-13$2.38$2.381,402——
1973-12-12$2.38$2.382,337——
1973-12-11$2.38$2.384,675——
1973-12-10$2.38$2.382,805——
1973-12-07$2.38$2.381,870——
1973-12-06$2.38$2.384,207——
1973-12-05$2.35$2.3510,752——
1973-12-04$2.38$2.38467——
1973-12-03$2.38$2.383,740——
1973-11-30$2.46$2.461,870——
1973-11-29$2.46$2.462,805——
1973-11-28$2.38$2.383,272——
1973-11-27$2.51$2.513,272——
1973-11-26$2.51$2.51467——
1973-11-23$2.62$2.62467——
1973-11-21$2.62$2.625,610——
1973-11-20$2.65$2.651,402——
1973-11-19$2.73$2.73467——
1973-11-16$2.75$2.751,402——
1973-11-15$2.73$2.731,870——
1973-11-14$2.73$2.734,675——
1973-11-13$2.86$2.86467——
1973-11-12$2.86$2.862,337——
1973-11-09$2.99$2.99467——
1973-11-08$2.99$2.993,272——
1973-11-07$3.02$3.025,142——
1973-11-06$2.99$2.9912,154——
1973-11-05$2.99$2.997,479——
1973-11-02$2.94$2.941,402——
1973-11-01$2.94$2.944,207——
1973-10-31$2.94$2.947,947——
1973-10-30$2.86$2.86467——
1973-10-29$2.86$2.86467——
1973-10-26$2.86$2.867,012——
1973-10-25$2.81$2.811,870——
1973-10-24$2.75$2.75467——
1973-10-23$2.65$2.65467——
1973-10-22$2.73$2.734,675——
1973-10-19$2.75$2.753,272——
1973-10-18$2.73$2.73467——
1973-10-17$2.75$2.752,805——
1973-10-16$2.75$2.75467——
1973-10-15$2.81$2.81467——
1973-10-12$2.81$2.811,870——
1973-10-11$2.86$2.861,870——
1973-10-10$2.86$2.862,337——
1973-10-09$2.86$2.86467——
1973-10-08$2.99$2.993,740——
1973-10-05$2.94$2.94467——
1973-10-04$2.94$2.942,337——
1973-10-03$2.94$2.941,870——
1973-10-02$2.94$2.947,012——
1973-10-01$2.99$2.994,207——
1973-09-28$2.86$2.862,805——
1973-09-27$2.81$2.812,337——
1973-09-26$2.75$2.753,740——
1973-09-25$2.73$2.731,870——
1973-09-24$2.65$2.65467——
1973-09-21$2.73$2.73467——
1973-09-20$2.62$2.622,337——
1973-09-19$2.54$2.54467——
1973-09-18$2.54$2.541,870——
1973-09-17$2.62$2.62467——
1973-09-14$2.62$2.62467——
1973-09-13$2.62$2.622,805——
1973-09-12$2.62$2.62467——
1973-09-11$2.65$2.65467——
1973-09-10$2.73$2.73467——
1973-09-07$2.73$2.73467——
1973-09-06$2.73$2.73467——
1973-09-05$2.65$2.65467——
1973-09-04$2.73$2.731,870——
1973-08-31$2.73$2.733,272——
1973-08-30$2.65$2.65467——
1973-08-29$2.65$2.65467——
1973-08-28$2.65$2.65467——
1973-08-27$2.65$2.653,272——
1973-08-24$2.73$2.735,142——
1973-08-23$2.54$2.542,805——
1973-08-22$2.54$2.54467——
1973-08-21$2.54$2.542,805——
1973-08-20$2.54$2.542,805——
1973-08-17$2.65$2.651,402——
1973-08-16$2.65$2.65467——
1973-08-15$2.65$2.65467——
1973-08-14$2.62$2.621,402——
1973-08-13$2.62$2.622,337——
1973-08-10$2.65$2.65467——
1973-08-09$2.65$2.65467——
1973-08-08$2.73$2.73467——
1973-08-07$2.73$2.731,402——
1973-08-06$2.75$2.75467——
1973-08-03$2.75$2.75467——
1973-08-02$2.73$2.73467——
1973-08-01$2.73$2.731,870——
1973-07-31$2.81$2.811,402——
1973-07-30$2.75$2.75467——
1973-07-27$2.75$2.758,414——
1973-07-26$2.51$2.514,207——
1973-07-25$2.51$2.513,272——
1973-07-24$2.65$2.651,402——
1973-07-23$2.73$2.73467——
1973-07-20$2.75$2.752,805——
1973-07-19$2.86$2.862,337——
1973-07-18$2.86$2.86467——
1973-07-17$2.86$2.86467——
1973-07-16$2.86$2.863,272——
1973-07-13$2.86$2.864,207——
1973-07-12$2.86$2.863,740——
1973-07-11$2.75$2.757,947——
1973-07-10$2.65$2.65467——
1973-07-09$2.65$2.65467——
1973-07-06$2.65$2.65467——
1973-07-05$2.65$2.65467——
1973-07-03$2.65$2.65467——
1973-07-02$2.65$2.65467——
1973-06-29$2.65$2.65467——
1973-06-28$2.65$2.65467——
1973-06-27$2.65$2.65467——
1973-06-26$2.65$2.65467——
1973-06-25$2.65$2.65467——
1973-06-22$2.65$2.65467——
1973-06-21$2.65$2.65467——
1973-06-20$2.62$2.62467——
1973-06-19$2.62$2.62467——
1973-06-18$2.62$2.623,740——
1973-06-15$2.54$2.54467——
1973-06-14$2.62$2.621,870——
1973-06-13$2.62$2.623,272——
1973-06-12$2.65$2.652,337——
1973-06-11$2.65$2.652,805——
1973-06-08$2.73$2.731,402——
1973-06-07$2.62$2.627,012——
1973-06-06$2.62$2.621,402——
1973-06-05$2.62$2.62467——
1973-06-04$2.65$2.651,402——
1973-06-01$2.65$2.654,207——
1973-05-31$2.65$2.65467——
1973-05-30$2.65$2.65467——
1973-05-29$2.65$2.651,870——
1973-05-25$2.65$2.653,272——
1973-05-24$2.73$2.737,947——
1973-05-23$2.65$2.652,337——
1973-05-22$2.65$2.653,740——
1973-05-21$2.65$2.656,077——
1973-05-18$2.73$2.734,207——
1973-05-17$2.73$2.73467——
1973-05-16$2.73$2.732,337——
1973-05-15$2.62$2.621,870——
1973-05-14$2.73$2.732,805——
1973-05-11$2.73$2.73467——
1973-05-10$2.73$2.73467——
1973-05-09$2.81$2.816,544——
1973-05-08$2.75$2.753,272——
1973-05-07$2.81$2.81467——
1973-05-04$2.81$2.81467——
1973-05-03$2.81$2.81467——