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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.52$1.522,805——
1976-12-30$1.50$1.5023,373——
1976-12-29$1.42$1.421,870——
1976-12-28$1.42$1.424,207——
1976-12-27$1.42$1.4210,752——
1976-12-23$1.42$1.428,414——
1976-12-22$1.42$1.425,142——
1976-12-21$1.50$1.502,337——
1976-12-20$1.50$1.507,012——
1976-12-17$1.52$1.522,805——
1976-12-16$1.52$1.5212,621——
1976-12-15$1.52$1.528,414——
1976-12-14$1.58$1.5814,491——
1976-12-13$1.52$1.521,870——
1976-12-10$1.52$1.521,870——
1976-12-09$1.52$1.5210,284——
1976-12-08$1.50$1.502,337——
1976-12-07$1.50$1.506,544——
1976-12-06$1.50$1.5014,024——
1976-12-03$1.50$1.50467——
1976-12-02$1.42$1.424,207——
1976-12-01$1.42$1.423,740——
1976-11-30$1.50$1.501,870——
1976-11-29$1.50$1.502,337——
1976-11-26$1.50$1.5010,752——
1976-11-24$1.50$1.505,610——
1976-11-23$1.50$1.505,610——
1976-11-22$1.50$1.50467——
1976-11-19$1.50$1.50467——
1976-11-18$1.50$1.507,947——
1976-11-17$1.42$1.4232,255——
1976-11-16$1.42$1.426,544——
1976-11-15$1.42$1.429,349——
1976-11-12$1.50$1.509,349——
1976-11-11$1.50$1.503,740——
1976-11-10$1.50$1.501,402——
1976-11-09$1.50$1.50467——
1976-11-08$1.50$1.502,337——
1976-11-05$1.50$1.50467——
1976-11-04$1.50$1.503,740——
1976-11-03$1.50$1.50467——
1976-11-01$1.50$1.5010,284——
1976-10-29$1.50$1.508,414——
1976-10-28$1.58$1.581,402——
1976-10-27$1.58$1.58467——
1976-10-26$1.58$1.582,805——
1976-10-25$1.58$1.58467——
1976-10-22$1.58$1.582,337——
1976-10-21$1.58$1.581,402——
1976-10-20$1.58$1.58467——
1976-10-19$1.58$1.58467——
1976-10-18$1.58$1.587,479——
1976-10-15$1.58$1.581,402——
1976-10-14$1.58$1.582,805——
1976-10-13$1.58$1.583,272——
1976-10-12$1.58$1.58467——
1976-10-11$1.58$1.584,207——
1976-10-08$1.58$1.586,077——
1976-10-07$1.58$1.58467——
1976-10-06$1.58$1.58467——
1976-10-05$1.58$1.584,207——
1976-10-04$1.58$1.5812,154——
1976-10-01$1.52$1.527,947——
1976-09-30$1.52$1.524,675——
1976-09-29$1.52$1.524,675——
1976-09-28$1.50$1.5010,284——
1976-09-27$1.52$1.5213,556——
1976-09-24$1.50$1.50467——
1976-09-23$1.52$1.522,805——
1976-09-22$1.52$1.521,870——
1976-09-21$1.52$1.521,402——
1976-09-20$1.52$1.521,870——
1976-09-17$1.52$1.522,337——
1976-09-16$1.52$1.521,870——
1976-09-15$1.58$1.585,142——
1976-09-14$1.58$1.587,012——
1976-09-13$1.63$1.638,882——
1976-09-10$1.71$1.7111,687——
1976-09-09$1.71$1.71467——
1976-09-08$1.71$1.715,142——
1976-09-07$1.63$1.631,870——
1976-09-03$1.63$1.6312,621——
1976-09-02$1.71$1.711,870——
1976-09-01$1.71$1.711,402——
1976-08-31$1.63$1.631,402——
1976-08-30$1.63$1.6319,166——
1976-08-27$1.63$1.632,805——
1976-08-26$1.63$1.6323,373——
1976-08-25$1.63$1.63467——
1976-08-24$1.63$1.633,272——
1976-08-23$1.63$1.63467——
1976-08-20$1.63$1.639,817——
1976-08-19$1.63$1.63467——
1976-08-18$1.63$1.639,349——
1976-08-17$1.63$1.631,402——
1976-08-16$1.63$1.63467——
1976-08-13$1.63$1.631,870——
1976-08-12$1.63$1.631,402——
1976-08-11$1.63$1.632,337——
1976-08-10$1.63$1.633,272——
1976-08-09$1.71$1.715,142——
1976-08-06$1.71$1.717,479——
1976-08-05$1.71$1.714,675——
1976-08-04$1.71$1.714,675——
1976-08-03$1.71$1.71467——
1976-08-02$1.71$1.719,817——
1976-07-30$1.71$1.71467——
1976-07-29$1.71$1.71467——
1976-07-28$1.71$1.7111,687——
1976-07-27$1.71$1.713,272——
1976-07-26$1.71$1.711,402——
1976-07-23$1.71$1.712,337——
1976-07-22$1.71$1.71467——
1976-07-21$1.71$1.717,479——
1976-07-20$1.71$1.711,870——
1976-07-19$1.71$1.713,740——
1976-07-16$1.71$1.715,142——
1976-07-15$1.71$1.71467——
1976-07-14$1.71$1.711,870——
1976-07-13$1.71$1.717,012——
1976-07-12$1.71$1.713,740——
1976-07-09$1.63$1.63467——
1976-07-08$1.71$1.7112,154——
1976-07-07$1.71$1.714,207——
1976-07-06$1.63$1.632,337——
1976-07-02$1.63$1.63467——
1976-07-01$1.63$1.632,337——
1976-06-30$1.63$1.632,337——
1976-06-29$1.63$1.631,402——
1976-06-28$1.58$1.581,870——
1976-06-25$1.63$1.632,337——
1976-06-24$1.63$1.63467——
1976-06-23$1.63$1.637,947——
1976-06-22$1.71$1.71467——
1976-06-21$1.71$1.717,012——
1976-06-18$1.71$1.711,402——
1976-06-17$1.71$1.71467——
1976-06-16$1.74$1.74467——
1976-06-15$1.74$1.741,402——
1976-06-14$1.71$1.714,207——
1976-06-11$1.71$1.71467——
1976-06-10$1.71$1.71467——
1976-06-09$1.71$1.71467——
1976-06-08$1.71$1.71467——
1976-06-07$1.71$1.713,272——
1976-06-04$1.71$1.71467——
1976-06-03$1.71$1.71467——
1976-06-02$1.71$1.7113,089——
1976-06-01$1.63$1.63467——
1976-05-28$1.71$1.711,402——
1976-05-27$1.63$1.633,272——
1976-05-26$1.71$1.71467——
1976-05-25$1.63$1.632,337——
1976-05-24$1.63$1.635,142——
1976-05-21$1.63$1.63467——
1976-05-20$1.63$1.633,740——
1976-05-19$1.63$1.635,610——
1976-05-18$1.71$1.714,675——
1976-05-17$1.71$1.713,272——
1976-05-14$1.63$1.635,610——
1976-05-13$1.63$1.634,675——
1976-05-12$1.63$1.632,805——
1976-05-11$1.63$1.632,805——
1976-05-10$1.63$1.6310,284——
1976-05-07$1.63$1.631,402——
1976-05-06$1.63$1.636,077——
1976-05-05$1.63$1.63467——
1976-05-04$1.63$1.63467——
1976-05-03$1.63$1.631,402——
1976-04-30$1.71$1.71467——
1976-04-29$1.71$1.71467——
1976-04-28$1.71$1.71467——
1976-04-27$1.71$1.713,272——
1976-04-26$1.71$1.71467——
1976-04-23$1.71$1.713,740——
1976-04-22$1.71$1.711,402——
1976-04-21$1.71$1.714,675——
1976-04-20$1.74$1.74467——
1976-04-19$1.74$1.74467——
1976-04-15$1.71$1.715,142——
1976-04-14$1.71$1.7113,089——
1976-04-13$1.71$1.712,805——
1976-04-12$1.71$1.713,740——
1976-04-09$1.71$1.71467——
1976-04-08$1.71$1.71467——
1976-04-07$1.74$1.74467——
1976-04-06$1.74$1.743,740——
1976-04-05$1.74$1.745,610——
1976-04-02$1.74$1.746,544——
1976-04-01$1.79$1.79467——
1976-03-31$1.79$1.79467——
1976-03-30$1.79$1.794,675——
1976-03-29$1.79$1.79467——
1976-03-26$1.79$1.79467——
1976-03-25$1.79$1.794,207——
1976-03-24$1.79$1.791,870——
1976-03-23$1.79$1.791,402——
1976-03-22$1.79$1.793,740——
1976-03-19$1.74$1.74467——
1976-03-18$1.74$1.741,870——
1976-03-17$1.74$1.74467——
1976-03-16$1.74$1.743,272——
1976-03-15$1.74$1.74467——
1976-03-12$1.79$1.794,207——
1976-03-11$1.79$1.79467——
1976-03-10$1.79$1.79467——
1976-03-09$1.87$1.87467——
1976-03-08$1.79$1.793,272——
1976-03-05$1.79$1.793,272——
1976-03-04$1.87$1.87467——
1976-03-03$1.87$1.87467——
1976-03-02$1.87$1.873,740——
1976-03-01$1.87$1.873,272——
1976-02-27$1.90$1.903,740——
1976-02-26$1.90$1.9014,491——
1976-02-25$2.01$2.0118,231——
1976-02-24$1.90$1.907,479——
1976-02-23$1.90$1.905,142——
1976-02-20$1.87$1.875,610——
1976-02-19$1.79$1.792,805——
1976-02-18$1.87$1.8725,710——
1976-02-17$1.63$1.637,479——
1976-02-13$1.63$1.639,817——
1976-02-12$1.58$1.581,402——
1976-02-11$1.58$1.585,610——
1976-02-10$1.58$1.586,544——
1976-02-09$1.58$1.581,870——
1976-02-06$1.63$1.63467——
1976-02-05$1.63$1.63467——
1976-02-04$1.63$1.637,012——
1976-02-03$1.63$1.6312,154——
1976-02-02$1.63$1.632,337——
1976-01-30$1.58$1.58467——
1976-01-29$1.58$1.582,337——
1976-01-28$1.63$1.639,349——
1976-01-27$1.63$1.633,272——
1976-01-26$1.63$1.6315,426——
1976-01-23$1.63$1.637,947——
1976-01-22$1.58$1.583,272——
1976-01-21$1.58$1.583,272——
1976-01-20$1.58$1.58467——
1976-01-19$1.58$1.583,272——
1976-01-16$1.63$1.63467——
1976-01-15$1.63$1.631,870——
1976-01-14$1.63$1.63467——
1976-01-13$1.63$1.631,402——
1976-01-12$1.63$1.63467——
1976-01-09$1.63$1.633,272——
1976-01-08$1.63$1.6313,089——
1976-01-07$1.52$1.5214,024——
1976-01-06$1.50$1.5011,687——
1976-01-05$1.50$1.504,207——
1976-01-02$1.50$1.502,337——