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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$2.22$2.224,675——
1974-12-30$2.27$2.273,740——
1974-12-27$2.22$2.223,272——
1974-12-26$2.17$2.17467——
1974-12-24$2.17$2.171,402——
1974-12-23$2.22$2.224,207——
1974-12-20$2.27$2.27467——
1974-12-19$2.27$2.27467——
1974-12-18$2.35$2.351,402——
1974-12-17$2.27$2.27467——
1974-12-16$2.27$2.27467——
1974-12-13$2.27$2.27467——
1974-12-12$2.27$2.272,337——
1974-12-11$2.27$2.275,142——
1974-12-10$2.35$2.35467——
1974-12-09$2.35$2.352,805——
1974-12-06$2.35$2.35467——
1974-12-05$2.35$2.35467——
1974-12-04$2.35$2.35467——
1974-12-03$2.35$2.353,740——
1974-12-02$2.38$2.38467——
1974-11-29$2.38$2.38467——
1974-11-27$2.38$2.38467——
1974-11-26$2.35$2.352,805——
1974-11-25$2.38$2.38467——
1974-11-22$2.38$2.381,402——
1974-11-21$2.38$2.381,870——
1974-11-20$2.38$2.382,337——
1974-11-19$2.35$2.352,805——
1974-11-18$2.35$2.351,402——
1974-11-15$2.38$2.383,272——
1974-11-14$2.35$2.35467——
1974-11-13$2.38$2.383,740——
1974-11-12$2.46$2.468,414——
1974-11-11$2.38$2.38467——
1974-11-08$2.38$2.383,272——
1974-11-07$2.35$2.35467——
1974-11-06$2.35$2.351,870——
1974-11-05$2.35$2.35467——
1974-11-04$2.35$2.353,272——
1974-11-01$2.38$2.38467——
1974-10-31$2.38$2.384,207——
1974-10-30$2.38$2.38467——
1974-10-29$2.38$2.382,805——
1974-10-28$2.38$2.38467——
1974-10-25$2.38$2.38467——
1974-10-24$2.38$2.38467——
1974-10-23$2.38$2.38467——
1974-10-22$2.38$2.38467——
1974-10-21$2.38$2.38467——
1974-10-18$2.38$2.383,272——
1974-10-17$2.38$2.38467——
1974-10-16$2.38$2.385,610——
1974-10-15$2.38$2.38467——
1974-10-14$2.35$2.355,610——
1974-10-11$2.27$2.27467——
1974-10-10$2.27$2.274,675——
1974-10-09$2.27$2.27467——
1974-10-08$2.27$2.271,870——
1974-10-07$2.27$2.27467——
1974-10-04$2.27$2.27467——
1974-10-03$2.27$2.27467——
1974-10-02$2.27$2.272,337——
1974-10-01$2.22$2.222,805——
1974-09-30$2.38$2.38467——
1974-09-27$2.38$2.38467——
1974-09-26$2.38$2.38467——
1974-09-25$2.38$2.38467——
1974-09-24$2.38$2.38467——
1974-09-23$2.38$2.38467——
1974-09-20$2.38$2.381,870——
1974-09-19$2.38$2.38467——
1974-09-18$2.38$2.38467——
1974-09-17$2.38$2.381,402——
1974-09-16$2.38$2.382,805——
1974-09-13$2.51$2.512,337——
1974-09-12$2.54$2.541,870——
1974-09-11$2.54$2.54467——
1974-09-10$2.54$2.54467——
1974-09-09$2.62$2.62467——
1974-09-06$2.65$2.651,870——
1974-09-05$2.65$2.657,012——
1974-09-04$2.75$2.75467——
1974-09-03$2.75$2.754,675——
1974-08-30$2.75$2.75467——
1974-08-29$2.73$2.737,947——
1974-08-28$2.81$2.813,272——
1974-08-27$2.86$2.86467——
1974-08-26$2.86$2.86467——
1974-08-23$2.86$2.862,337——
1974-08-22$2.86$2.86467——
1974-08-21$2.86$2.86467——
1974-08-20$2.86$2.86467——
1974-08-19$2.86$2.86467——
1974-08-16$2.86$2.86467——
1974-08-15$2.86$2.86467——
1974-08-14$2.86$2.86467——
1974-08-13$2.86$2.86467——
1974-08-12$2.94$2.946,077——
1974-08-09$2.94$2.94467——
1974-08-08$2.94$2.947,947——
1974-08-07$2.94$2.942,805——
1974-08-06$2.86$2.86467——
1974-08-05$2.86$2.86467——
1974-08-02$2.81$2.812,805——
1974-08-01$2.73$2.73467——
1974-07-31$2.73$2.73467——
1974-07-30$2.73$2.731,402——
1974-07-29$2.73$2.73467——
1974-07-26$2.75$2.75467——
1974-07-25$2.75$2.752,337——
1974-07-24$2.75$2.751,402——
1974-07-23$2.75$2.753,740——
1974-07-22$2.73$2.733,272——
1974-07-19$2.65$2.65467——
1974-07-18$2.65$2.65467——
1974-07-17$2.62$2.62467——
1974-07-16$2.62$2.622,805——
1974-07-15$2.62$2.621,402——
1974-07-12$2.62$2.62467——
1974-07-11$2.62$2.62467——
1974-07-10$2.62$2.62467——
1974-07-09$2.65$2.652,337——
1974-07-08$2.73$2.732,337——
1974-07-05$2.73$2.73467——
1974-07-03$2.73$2.73467——
1974-07-02$2.65$2.6510,752——
1974-07-01$2.73$2.73467——
1974-06-28$2.73$2.73467——
1974-06-27$2.73$2.73467——
1974-06-26$2.73$2.73467——
1974-06-25$2.73$2.73467——
1974-06-24$2.73$2.731,402——
1974-06-21$2.65$2.656,077——
1974-06-20$2.65$2.656,077——
1974-06-19$2.65$2.651,870——
1974-06-18$2.75$2.751,870——
1974-06-17$2.75$2.757,012——
1974-06-14$2.86$2.86467——
1974-06-13$2.86$2.86467——
1974-06-12$2.86$2.864,207——
1974-06-11$2.86$2.86467——
1974-06-10$2.86$2.86467——
1974-06-07$2.86$2.864,207——
1974-06-06$2.86$2.867,479——
1974-06-05$2.75$2.75467——
1974-06-04$2.75$2.75467——
1974-06-03$2.75$2.752,805——
1974-05-31$2.75$2.751,402——
1974-05-30$2.75$2.751,870——
1974-05-29$2.75$2.752,337——
1974-05-28$2.75$2.75467——
1974-05-24$2.75$2.75467——
1974-05-23$2.75$2.75467——
1974-05-22$2.75$2.75467——
1974-05-21$2.81$2.81467——
1974-05-20$2.81$2.81467——
1974-05-17$2.75$2.75467——
1974-05-16$2.81$2.815,610——
1974-05-15$2.75$2.75467——
1974-05-14$2.75$2.75467——
1974-05-13$2.75$2.751,870——
1974-05-10$2.75$2.75467——
1974-05-09$2.75$2.751,870——
1974-05-08$2.75$2.75467——
1974-05-07$2.75$2.75467——
1974-05-06$2.75$2.75467——
1974-05-03$2.81$2.816,077——
1974-05-02$2.81$2.814,207——
1974-05-01$2.86$2.86467——
1974-04-30$2.86$2.861,402——
1974-04-29$2.86$2.863,740——
1974-04-26$2.86$2.862,805——
1974-04-25$2.73$2.735,142——
1974-04-24$2.62$2.624,207——
1974-04-23$2.62$2.623,740——
1974-04-22$2.65$2.65467——
1974-04-19$2.65$2.651,402——
1974-04-18$2.65$2.651,402——
1974-04-17$2.73$2.731,402——
1974-04-16$2.73$2.73467——
1974-04-15$2.65$2.651,870——
1974-04-11$2.65$2.653,272——
1974-04-10$2.65$2.65467——
1974-04-09$2.65$2.65467——
1974-04-08$2.62$2.62467——
1974-04-05$2.65$2.65467——
1974-04-04$2.65$2.65467——
1974-04-03$2.65$2.6510,752——
1974-04-02$2.73$2.73467——
1974-04-01$2.73$2.73467——
1974-03-29$2.73$2.73467——
1974-03-28$2.73$2.73467——
1974-03-27$2.73$2.73467——
1974-03-26$2.73$2.73467——
1974-03-25$2.73$2.734,675——
1974-03-22$2.73$2.73467——
1974-03-21$2.73$2.73467——
1974-03-20$2.73$2.731,402——
1974-03-19$2.73$2.731,402——
1974-03-18$2.73$2.73467——
1974-03-15$2.73$2.735,142——
1974-03-14$2.73$2.734,675——
1974-03-13$2.65$2.653,740——
1974-03-12$2.62$2.623,740——
1974-03-11$2.54$2.543,272——
1974-03-08$2.54$2.541,870——
1974-03-07$2.62$2.621,402——
1974-03-06$2.62$2.622,337——
1974-03-05$2.65$2.65467——
1974-03-04$2.65$2.65467——
1974-03-01$2.65$2.65467——
1974-02-28$2.65$2.65467——
1974-02-27$2.65$2.65467——
1974-02-26$2.65$2.65467——
1974-02-25$2.65$2.65467——
1974-02-22$2.65$2.65467——
1974-02-21$2.73$2.734,675——
1974-02-20$2.73$2.732,805——
1974-02-19$2.73$2.731,402——
1974-02-15$2.75$2.754,675——
1974-02-14$2.75$2.75467——
1974-02-13$2.81$2.814,675——
1974-02-12$2.86$2.861,402——
1974-02-11$2.86$2.862,337——
1974-02-08$2.86$2.86467——
1974-02-07$2.86$2.862,337——
1974-02-06$2.81$2.81467——
1974-02-05$2.86$2.86467——
1974-02-04$2.86$2.86467——
1974-02-01$2.86$2.866,077——
1974-01-31$2.75$2.752,805——
1974-01-30$2.73$2.731,402——
1974-01-29$2.73$2.73467——
1974-01-28$2.73$2.733,272——
1974-01-25$2.73$2.731,402——
1974-01-24$2.73$2.73467——
1974-01-23$2.75$2.755,142——
1974-01-22$2.62$2.62467——
1974-01-21$2.62$2.62467——
1974-01-18$2.65$2.65467——
1974-01-17$2.65$2.651,402——
1974-01-16$2.65$2.652,805——
1974-01-15$2.62$2.621,402——
1974-01-14$2.62$2.621,402——
1974-01-11$2.62$2.621,870——
1974-01-10$2.62$2.62467——
1974-01-09$2.54$2.54467——
1974-01-08$2.62$2.624,675——
1974-01-07$2.65$2.652,805——
1974-01-04$2.65$2.65467——
1974-01-03$2.65$2.651,870——
1974-01-02$2.62$2.62467——