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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.98$1.98467——
1978-12-28$1.98$1.983,272——
1978-12-27$1.98$1.985,610——
1978-12-26$1.98$1.985,142——
1978-12-22$1.98$1.98467——
1978-12-21$1.98$1.9829,450——
1978-12-20$1.98$1.98467——
1978-12-19$1.98$1.987,012——
1978-12-18$1.98$1.9818,698——
1978-12-15$1.98$1.9810,284——
1978-12-14$1.98$1.985,142——
1978-12-13$1.98$1.988,414——
1978-12-12$1.98$1.983,740——
1978-12-11$1.98$1.98467——
1978-12-08$1.98$1.98467——
1978-12-07$1.98$1.984,675——
1978-12-06$1.98$1.983,272——
1978-12-05$1.98$1.98467——
1978-12-04$1.98$1.981,870——
1978-12-01$1.98$1.9810,752——
1978-11-30$1.98$1.98467——
1978-11-29$1.98$1.98467——
1978-11-28$1.98$1.985,610——
1978-11-27$1.98$1.98467——
1978-11-24$1.98$1.98467——
1978-11-22$1.98$1.981,870——
1978-11-21$1.98$1.982,337——
1978-11-20$1.98$1.9811,687——
1978-11-17$1.98$1.98467——
1978-11-16$1.98$1.9814,024——
1978-11-15$1.98$1.984,675——
1978-11-14$1.98$1.982,805——
1978-11-13$1.98$1.98467——
1978-11-10$1.98$1.98467——
1978-11-09$1.90$1.90467——
1978-11-08$1.98$1.989,349——
1978-11-07$1.98$1.98467——
1978-11-06$1.98$1.9822,438——
1978-11-03$2.01$2.012,337——
1978-11-02$2.01$2.019,349——
1978-11-01$2.01$2.01467——
1978-10-31$2.01$2.01467——
1978-10-30$2.06$2.068,882——
1978-10-27$2.11$2.1155,160——
1978-10-26$2.17$2.1725,243——
1978-10-25$2.17$2.1720,101——
1978-10-24$2.22$2.227,479——
1978-10-23$2.35$2.357,479——
1978-10-20$2.35$2.3525,243——
1978-10-19$2.35$2.355,142——
1978-10-18$2.35$2.355,142——
1978-10-17$2.38$2.3813,556——
1978-10-16$2.46$2.4611,687——
1978-10-13$2.51$2.5111,687——
1978-10-12$2.51$2.511,402——
1978-10-11$2.51$2.518,882——
1978-10-10$2.51$2.51467——
1978-10-09$2.46$2.46467——
1978-10-06$2.46$2.466,077——
1978-10-05$2.51$2.512,337——
1978-10-04$2.51$2.51467——
1978-10-03$2.51$2.51467——
1978-10-02$2.51$2.513,272——
1978-09-29$2.51$2.51467——
1978-09-28$2.54$2.54467——
1978-09-27$2.54$2.542,805——
1978-09-26$2.54$2.54467——
1978-09-25$2.54$2.541,870——
1978-09-22$2.51$2.519,817——
1978-09-21$2.46$2.4614,491——
1978-09-20$2.51$2.5116,361——
1978-09-19$2.54$2.5420,101——
1978-09-18$2.54$2.5414,024——
1978-09-15$2.62$2.621,402——
1978-09-14$2.62$2.6219,633——
1978-09-13$2.73$2.734,675——
1978-09-12$2.73$2.739,817——
1978-09-11$2.73$2.735,142——
1978-09-08$2.73$2.734,675——
1978-09-07$2.73$2.731,870——
1978-09-06$2.65$2.6514,959——
1978-09-05$2.65$2.657,012——
1978-09-01$2.65$2.651,870——
1978-08-31$2.62$2.621,870——
1978-08-30$2.62$2.62467——
1978-08-29$2.62$2.623,272——
1978-08-28$2.65$2.6512,154——
1978-08-25$2.73$2.73467——
1978-08-24$2.73$2.733,272——
1978-08-23$2.75$2.752,805——
1978-08-22$2.75$2.756,077——
1978-08-21$2.75$2.757,012——
1978-08-18$2.75$2.758,414——
1978-08-17$2.75$2.7514,959——
1978-08-16$2.81$2.8124,775——
1978-08-15$2.81$2.815,142——
1978-08-14$2.75$2.7531,787——
1978-08-11$2.73$2.7321,036——
1978-08-10$2.54$2.5433,190——
1978-08-09$2.51$2.512,337——
1978-08-08$2.51$2.518,414——
1978-08-07$2.51$2.519,817——
1978-08-04$2.51$2.517,012——
1978-08-03$2.54$2.544,207——
1978-08-02$2.54$2.5421,036——
1978-08-01$2.54$2.5429,450——
1978-07-31$2.54$2.547,479——
1978-07-28$2.54$2.544,207——
1978-07-27$2.54$2.5417,296——
1978-07-26$2.51$2.515,142——
1978-07-25$2.54$2.546,077——
1978-07-24$2.54$2.5410,752——
1978-07-21$2.54$2.546,077——
1978-07-20$2.51$2.5135,060——
1978-07-19$2.38$2.381,870——
1978-07-18$2.38$2.3840,669——
1978-07-17$2.38$2.3817,763——
1978-07-14$2.38$2.38467——
1978-07-13$2.38$2.382,337——
1978-07-12$2.38$2.389,349——
1978-07-11$2.38$2.382,337——
1978-07-10$2.38$2.388,882——
1978-07-07$2.38$2.381,402——
1978-07-06$2.38$2.3824,308——
1978-07-05$2.38$2.3812,621——
1978-07-03$2.38$2.38467——
1978-06-30$2.38$2.3810,284——
1978-06-29$2.38$2.387,479——
1978-06-28$2.38$2.38467——
1978-06-27$2.38$2.381,402——
1978-06-26$2.38$2.384,207——
1978-06-23$2.46$2.4618,698——
1978-06-22$2.46$2.467,479——
1978-06-21$2.46$2.461,870——
1978-06-20$2.46$2.461,870——
1978-06-19$2.46$2.466,544——
1978-06-16$2.46$2.463,740——
1978-06-15$2.46$2.4616,829——
1978-06-14$2.38$2.3825,710——
1978-06-13$2.35$2.3514,959——
1978-06-12$2.27$2.276,544——
1978-06-09$2.27$2.274,675——
1978-06-08$2.22$2.224,675——
1978-06-07$2.22$2.22467——
1978-06-06$2.22$2.224,207——
1978-06-05$2.22$2.222,337——
1978-06-02$2.22$2.2211,687——
1978-06-01$2.17$2.1712,621——
1978-05-31$2.27$2.2735,060——
1978-05-30$2.11$2.1113,556——
1978-05-26$2.01$2.012,337——
1978-05-25$2.01$2.017,012——
1978-05-24$2.01$2.019,349——
1978-05-23$2.01$2.016,544——
1978-05-22$2.01$2.0113,089——
1978-05-19$2.06$2.063,272——
1978-05-18$2.06$2.0624,775——
1978-05-17$1.98$1.985,610——
1978-05-16$1.98$1.9814,959——
1978-05-15$1.98$1.9816,361——
1978-05-12$2.06$2.0610,284——
1978-05-11$2.06$2.0614,024——
1978-05-10$2.06$2.06467——
1978-05-09$2.11$2.11467——
1978-05-08$2.11$2.11467——
1978-05-05$2.11$2.118,414——
1978-05-04$2.11$2.117,012——
1978-05-03$2.11$2.1112,621——
1978-05-02$2.06$2.069,349——
1978-05-01$2.01$2.017,947——
1978-04-28$2.01$2.01467——
1978-04-27$2.01$2.016,544——
1978-04-26$1.98$1.9826,645——
1978-04-25$1.98$1.989,817——
1978-04-24$1.90$1.9020,101——
1978-04-21$1.87$1.8717,296——
1978-04-20$1.79$1.7910,752——
1978-04-19$1.79$1.792,805——
1978-04-18$1.79$1.796,077——
1978-04-17$1.87$1.876,544——
1978-04-14$1.87$1.8753,758——
1978-04-13$1.74$1.746,077——
1978-04-12$1.74$1.74467——
1978-04-11$1.74$1.747,012——
1978-04-10$1.74$1.74467——
1978-04-07$1.74$1.7411,219——
1978-04-06$1.74$1.74467——
1978-04-05$1.74$1.7413,556——
1978-04-04$1.74$1.743,272——
1978-04-03$1.74$1.7410,284——
1978-03-31$1.74$1.7421,036——
1978-03-30$1.74$1.7424,775——
1978-03-29$1.74$1.741,870——
1978-03-28$1.74$1.7414,959——
1978-03-27$1.74$1.741,870——
1978-03-23$1.74$1.74467——
1978-03-22$1.74$1.74467——
1978-03-21$1.74$1.74467——
1978-03-20$1.74$1.741,402——
1978-03-17$1.74$1.74467——
1978-03-16$1.74$1.7412,621——
1978-03-15$1.74$1.749,817——
1978-03-14$1.74$1.747,947——
1978-03-13$1.74$1.742,805——
1978-03-10$1.74$1.741,870——
1978-03-09$1.74$1.74467——
1978-03-08$1.74$1.741,402——
1978-03-07$1.74$1.74467——
1978-03-06$1.74$1.74467——
1978-03-03$1.74$1.74467——
1978-03-02$1.74$1.745,142——
1978-03-01$1.71$1.716,544——
1978-02-28$1.71$1.71467——
1978-02-27$1.74$1.743,740——
1978-02-24$1.74$1.74467——
1978-02-23$1.74$1.741,870——
1978-02-22$1.71$1.719,817——
1978-02-21$1.71$1.714,675——
1978-02-17$1.71$1.712,805——
1978-02-16$1.71$1.711,870——
1978-02-15$1.74$1.741,402——
1978-02-14$1.74$1.742,337——
1978-02-13$1.74$1.7411,687——
1978-02-10$1.71$1.71467——
1978-02-09$1.63$1.6339,267——
1978-02-08$1.63$1.631,402——
1978-02-07$1.63$1.63467——
1978-02-06$1.63$1.63467——
1978-02-03$1.63$1.63467——
1978-02-02$1.63$1.63467——
1978-02-01$1.63$1.633,272——
1978-01-31$1.63$1.63467——
1978-01-30$1.63$1.63467——
1978-01-27$1.58$1.5827,113——
1978-01-26$1.58$1.589,349——
1978-01-25$1.63$1.6318,698——
1978-01-24$1.63$1.637,012——
1978-01-23$1.63$1.631,870——
1978-01-20$1.63$1.639,349——
1978-01-19$1.63$1.6327,113——
1978-01-18$1.58$1.58467——
1978-01-17$1.58$1.585,142——
1978-01-16$1.58$1.58467——
1978-01-13$1.58$1.58467——
1978-01-12$1.58$1.58467——
1978-01-11$1.58$1.582,805——
1978-01-10$1.58$1.5821,036——
1978-01-09$1.58$1.587,479——
1978-01-06$1.58$1.581,870——
1978-01-05$1.58$1.58467——
1978-01-04$1.58$1.581,402——
1978-01-03$1.58$1.58467——