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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.58$1.5818,231——
1977-12-29$1.58$1.584,675——
1977-12-28$1.58$1.58467——
1977-12-27$1.58$1.58467——
1977-12-23$1.58$1.58467——
1977-12-22$1.58$1.582,805——
1977-12-21$1.58$1.5828,515——
1977-12-20$1.58$1.5812,154——
1977-12-19$1.58$1.583,740——
1977-12-16$1.58$1.58467——
1977-12-15$1.58$1.58467——
1977-12-14$1.58$1.5812,154——
1977-12-13$1.58$1.5813,089——
1977-12-12$1.58$1.587,012——
1977-12-09$1.58$1.5816,829——
1977-12-08$1.58$1.58467——
1977-12-07$1.63$1.631,870——
1977-12-06$1.63$1.63467——
1977-12-05$1.63$1.631,402——
1977-12-02$1.63$1.63467——
1977-12-01$1.63$1.636,544——
1977-11-30$1.63$1.633,272——
1977-11-29$1.63$1.633,740——
1977-11-28$1.63$1.6314,959——
1977-11-25$1.63$1.639,349——
1977-11-23$1.63$1.63467——
1977-11-22$1.63$1.634,207——
1977-11-21$1.63$1.639,349——
1977-11-18$1.63$1.633,272——
1977-11-17$1.63$1.637,479——
1977-11-16$1.71$1.714,675——
1977-11-15$1.71$1.717,947——
1977-11-14$1.63$1.6320,568——
1977-11-11$1.58$1.5813,089——
1977-11-10$1.58$1.585,142——
1977-11-09$1.58$1.584,675——
1977-11-08$1.58$1.583,272——
1977-11-07$1.58$1.582,805——
1977-11-04$1.58$1.588,882——
1977-11-03$1.58$1.587,012——
1977-11-02$1.63$1.631,402——
1977-11-01$1.63$1.631,870——
1977-10-31$1.63$1.63467——
1977-10-28$1.63$1.63467——
1977-10-27$1.63$1.63467——
1977-10-26$1.63$1.6330,852——
1977-10-25$1.63$1.634,207——
1977-10-24$1.71$1.71467——
1977-10-21$1.71$1.7132,722——
1977-10-20$1.58$1.589,349——
1977-10-19$1.58$1.5819,166——
1977-10-18$1.71$1.71467——
1977-10-17$1.71$1.718,414——
1977-10-14$1.71$1.717,012——
1977-10-13$1.71$1.713,740——
1977-10-12$1.71$1.71467——
1977-10-11$1.71$1.714,675——
1977-10-10$1.71$1.714,207——
1977-10-07$1.71$1.711,870——
1977-10-06$1.71$1.71467——
1977-10-05$1.71$1.71467——
1977-10-04$1.71$1.71467——
1977-10-03$1.71$1.711,870——
1977-09-30$1.71$1.7112,154——
1977-09-29$1.71$1.7111,687——
1977-09-28$1.71$1.711,870——
1977-09-27$1.71$1.716,077——
1977-09-26$1.71$1.715,610——
1977-09-23$1.74$1.74467——
1977-09-22$1.74$1.74467——
1977-09-21$1.74$1.74467——
1977-09-20$1.74$1.7414,959——
1977-09-19$1.71$1.714,675——
1977-09-16$1.71$1.717,479——
1977-09-15$1.71$1.712,337——
1977-09-14$1.74$1.74467——
1977-09-13$1.74$1.74467——
1977-09-12$1.74$1.748,414——
1977-09-09$1.74$1.74467——
1977-09-08$1.74$1.74467——
1977-09-07$1.74$1.74467——
1977-09-06$1.74$1.741,402——
1977-09-02$1.79$1.79467——
1977-09-01$1.79$1.79467——
1977-08-31$1.79$1.79467——
1977-08-30$1.79$1.792,805——
1977-08-29$1.79$1.79467——
1977-08-26$1.79$1.794,207——
1977-08-25$1.79$1.792,337——
1977-08-24$1.87$1.875,610——
1977-08-23$1.87$1.8713,556——
1977-08-22$1.87$1.8723,840——
1977-08-19$1.87$1.87467——
1977-08-18$1.87$1.872,337——
1977-08-17$1.87$1.87467——
1977-08-16$1.87$1.877,479——
1977-08-15$1.87$1.872,805——
1977-08-12$1.87$1.87467——
1977-08-11$1.87$1.875,142——
1977-08-10$1.87$1.873,740——
1977-08-09$1.87$1.871,402——
1977-08-08$1.87$1.87467——
1977-08-05$1.90$1.901,402——
1977-08-04$1.90$1.902,337——
1977-08-03$1.90$1.906,544——
1977-08-02$1.98$1.988,882——
1977-08-01$1.98$1.982,805——
1977-07-29$1.98$1.983,272——
1977-07-28$1.98$1.98467——
1977-07-27$1.98$1.986,077——
1977-07-26$2.01$2.012,805——
1977-07-25$2.01$2.01467——
1977-07-22$2.01$2.016,077——
1977-07-21$2.01$2.015,610——
1977-07-20$2.06$2.064,675——
1977-07-19$2.06$2.062,337——
1977-07-18$2.06$2.06467——
1977-07-15$2.06$2.067,947——
1977-07-13$2.06$2.063,740——
1977-07-12$2.06$2.069,349——
1977-07-11$2.06$2.065,610——
1977-07-08$2.11$2.114,207——
1977-07-07$2.06$2.06467——
1977-07-06$2.11$2.1113,089——
1977-07-05$2.11$2.11467——
1977-07-01$2.06$2.0619,633——
1977-06-30$2.01$2.013,272——
1977-06-29$2.01$2.017,947——
1977-06-28$2.01$2.014,207——
1977-06-27$2.06$2.0611,687——
1977-06-24$2.06$2.063,272——
1977-06-23$2.06$2.0621,503——
1977-06-22$2.11$2.118,414——
1977-06-21$2.06$2.062,805——
1977-06-20$2.01$2.0111,219——
1977-06-17$1.87$1.8710,284——
1977-06-16$1.87$1.873,740——
1977-06-15$1.87$1.876,077——
1977-06-14$1.87$1.877,947——
1977-06-13$1.87$1.87467——
1977-06-10$1.87$1.87467——
1977-06-09$1.87$1.872,337——
1977-06-08$1.87$1.877,012——
1977-06-07$1.79$1.798,414——
1977-06-06$1.79$1.792,337——
1977-06-03$1.79$1.79467——
1977-06-02$1.79$1.792,805——
1977-06-01$1.79$1.7912,154——
1977-05-31$1.90$1.90467——
1977-05-27$1.98$1.982,337——
1977-05-26$1.98$1.985,610——
1977-05-25$1.98$1.987,947——
1977-05-24$2.06$2.0615,426——
1977-05-23$2.11$2.117,012——
1977-05-20$2.11$2.1127,580——
1977-05-19$2.11$2.119,349——
1977-05-18$2.01$2.018,414——
1977-05-17$1.98$1.9811,687——
1977-05-16$1.98$1.988,414——
1977-05-13$1.90$1.902,337——
1977-05-12$1.90$1.908,414——
1977-05-11$1.90$1.90467——
1977-05-10$1.90$1.909,817——
1977-05-09$1.87$1.875,610——
1977-05-06$1.87$1.87467——
1977-05-05$1.87$1.87467——
1977-05-04$1.87$1.872,805——
1977-05-03$1.87$1.873,272——
1977-05-02$1.87$1.874,675——
1977-04-29$1.87$1.87467——
1977-04-28$1.87$1.871,402——
1977-04-27$1.87$1.87467——
1977-04-26$1.79$1.795,142——
1977-04-25$1.87$1.87467——
1977-04-22$1.79$1.79467——
1977-04-21$1.87$1.875,142——
1977-04-20$1.87$1.8717,763——
1977-04-19$1.87$1.8711,687——
1977-04-18$1.87$1.8730,385——
1977-04-15$1.71$1.7127,113——
1977-04-14$1.71$1.71467——
1977-04-13$1.71$1.71467——
1977-04-12$1.71$1.713,272——
1977-04-11$1.71$1.716,544——
1977-04-07$1.71$1.713,272——
1977-04-06$1.71$1.711,402——
1977-04-05$1.71$1.71467——
1977-04-04$1.71$1.711,870——
1977-04-01$1.71$1.71467——
1977-03-31$1.71$1.711,402——
1977-03-30$1.71$1.7110,284——
1977-03-29$1.71$1.716,077——
1977-03-28$1.71$1.714,675——
1977-03-25$1.71$1.715,142——
1977-03-24$1.71$1.71467——
1977-03-23$1.71$1.71467——
1977-03-22$1.71$1.712,805——
1977-03-21$1.71$1.714,207——
1977-03-18$1.71$1.71467——
1977-03-17$1.71$1.714,675——
1977-03-16$1.63$1.632,805——
1977-03-15$1.71$1.712,805——
1977-03-14$1.71$1.712,805——
1977-03-11$1.71$1.715,610——
1977-03-10$1.71$1.71467——
1977-03-09$1.63$1.638,882——
1977-03-08$1.71$1.7112,154——
1977-03-07$1.63$1.63467——
1977-03-04$1.63$1.6332,255——
1977-03-03$1.63$1.63467——
1977-03-02$1.63$1.633,272——
1977-03-01$1.63$1.633,272——
1977-02-28$1.63$1.63467——
1977-02-25$1.71$1.71467——
1977-02-24$1.71$1.718,414——
1977-02-23$1.71$1.719,349——
1977-02-22$1.71$1.7121,503——
1977-02-18$1.71$1.715,610——
1977-02-17$1.74$1.742,805——
1977-02-16$1.74$1.742,805——
1977-02-15$1.74$1.742,337——
1977-02-14$1.74$1.746,544——
1977-02-11$1.71$1.711,402——
1977-02-10$1.71$1.713,740——
1977-02-09$1.71$1.712,337——
1977-02-08$1.71$1.714,675——
1977-02-07$1.71$1.713,272——
1977-02-04$1.71$1.7110,284——
1977-02-03$1.74$1.742,805——
1977-02-02$1.74$1.7410,752——
1977-02-01$1.79$1.793,740——
1977-01-31$1.74$1.745,142——
1977-01-28$1.79$1.794,675——
1977-01-27$1.79$1.794,207——
1977-01-26$1.79$1.794,207——
1977-01-25$1.79$1.79467——
1977-01-24$1.79$1.795,142——
1977-01-21$1.79$1.792,337——
1977-01-20$1.79$1.79467——
1977-01-19$1.79$1.793,272——
1977-01-18$1.79$1.7911,219——
1977-01-17$1.79$1.793,272——
1977-01-14$1.79$1.79467——
1977-01-13$1.79$1.793,740——
1977-01-12$1.74$1.74467——
1977-01-11$1.74$1.741,870——
1977-01-10$1.74$1.742,337——
1977-01-07$1.79$1.792,805——
1977-01-06$1.74$1.742,337——
1977-01-05$1.71$1.715,610——
1977-01-04$1.63$1.639,817——
1977-01-03$1.63$1.632,805——