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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$4.33$4.335,142——
1979-12-28$4.36$4.3620,568——
1979-12-27$4.36$4.3617,296——
1979-12-26$4.17$4.1729,450——
1979-12-24$3.69$3.6912,154——
1979-12-21$3.50$3.507,012——
1979-12-20$3.50$3.506,544——
1979-12-19$3.50$3.502,805——
1979-12-18$3.48$3.486,077——
1979-12-17$3.48$3.48467——
1979-12-14$3.48$3.483,272——
1979-12-13$3.48$3.4831,320——
1979-12-12$3.48$3.485,142——
1979-12-11$3.40$3.404,207——
1979-12-10$3.40$3.409,817——
1979-12-07$3.34$3.344,207——
1979-12-06$3.34$3.34467——
1979-12-05$3.34$3.345,610——
1979-12-04$3.34$3.3421,503——
1979-12-03$3.40$3.407,479——
1979-11-30$3.48$3.482,337——
1979-11-29$3.50$3.501,402——
1979-11-28$3.50$3.50467——
1979-11-27$3.50$3.50467——
1979-11-26$3.56$3.565,610——
1979-11-23$3.56$3.566,077——
1979-11-21$3.61$3.61467——
1979-11-20$3.61$3.61467——
1979-11-19$3.61$3.611,402——
1979-11-16$3.61$3.611,402——
1979-11-15$3.61$3.612,805——
1979-11-14$3.61$3.614,207——
1979-11-13$3.56$3.564,675——
1979-11-12$3.56$3.561,870——
1979-11-09$3.50$3.5049,551——
1979-11-08$3.50$3.509,817——
1979-11-07$3.50$3.5017,296——
1979-11-06$3.50$3.50467——
1979-11-05$3.56$3.562,805——
1979-11-02$3.56$3.565,142——
1979-11-01$3.56$3.5617,763——
1979-10-31$3.50$3.502,805——
1979-10-30$3.50$3.501,870——
1979-10-29$3.50$3.501,870——
1979-10-26$3.50$3.509,349——
1979-10-25$3.50$3.507,947——
1979-10-24$3.50$3.505,142——
1979-10-23$3.50$3.505,142——
1979-10-22$3.50$3.5016,361——
1979-10-19$3.50$3.5015,426——
1979-10-18$3.56$3.56467——
1979-10-17$3.50$3.5014,024——
1979-10-16$3.50$3.503,272——
1979-10-15$3.50$3.504,675——
1979-10-12$3.50$3.508,414——
1979-10-11$3.50$3.5033,190——
1979-10-10$3.50$3.5019,166——
1979-10-09$3.50$3.5049,551——
1979-10-08$3.50$3.501,870——
1979-10-05$3.50$3.50467——
1979-10-04$3.50$3.50467——
1979-10-03$3.50$3.50467——
1979-10-02$3.50$3.502,805——
1979-10-01$3.50$3.50467——
1979-09-28$3.50$3.5018,231——
1979-09-27$3.40$3.40467——
1979-09-26$3.40$3.401,402——
1979-09-25$3.40$3.404,207——
1979-09-24$3.40$3.406,544——
1979-09-21$3.40$3.4028,983——
1979-09-20$3.34$3.3413,556——
1979-09-19$3.34$3.3421,503——
1979-09-18$3.34$3.342,805——
1979-09-17$3.34$3.3413,089——
1979-09-14$3.40$3.4033,190——
1979-09-13$3.40$3.404,207——
1979-09-12$3.40$3.404,675——
1979-09-11$3.40$3.402,805——
1979-09-10$3.40$3.4010,752——
1979-09-07$3.40$3.406,544——
1979-09-06$3.40$3.403,740——
1979-09-05$3.40$3.4021,036——
1979-09-04$3.40$3.402,805——
1979-08-31$3.40$3.406,544——
1979-08-30$3.48$3.487,479——
1979-08-29$3.48$3.482,805——
1979-08-28$3.40$3.409,817——
1979-08-27$3.40$3.401,870——
1979-08-24$3.40$3.4017,296——
1979-08-23$3.40$3.406,544——
1979-08-22$3.48$3.485,610——
1979-08-21$3.48$3.4814,024——
1979-08-20$3.48$3.4813,089——
1979-08-17$3.48$3.489,817——
1979-08-16$3.48$3.488,414——
1979-08-15$3.40$3.4016,361——
1979-08-14$3.34$3.349,817——
1979-08-13$3.34$3.3414,491——
1979-08-10$3.29$3.291,870——
1979-08-09$3.29$3.296,077——
1979-08-08$3.24$3.241,870——
1979-08-07$3.24$3.2410,284——
1979-08-06$3.29$3.2922,906——
1979-08-03$3.29$3.2946,746——
1979-08-02$3.10$3.105,610——
1979-08-01$3.10$3.104,207——
1979-07-31$3.10$3.102,805——
1979-07-30$3.10$3.10467——
1979-07-27$3.10$3.1021,036——
1979-07-26$3.13$3.133,740——
1979-07-25$3.13$3.134,207——
1979-07-24$3.10$3.106,077——
1979-07-23$3.10$3.1043,941——
1979-07-20$3.13$3.1320,568——
1979-07-19$3.13$3.1335,060——
1979-07-18$3.10$3.1022,438——
1979-07-17$2.99$2.9918,698——
1979-07-16$2.99$2.992,337——
1979-07-13$2.99$2.9910,752——
1979-07-12$2.99$2.992,805——
1979-07-11$2.99$2.9926,178——
1979-07-10$3.02$3.0213,556——
1979-07-09$3.10$3.1011,687——
1979-07-06$3.10$3.10467——
1979-07-05$3.10$3.101,402——
1979-07-03$3.10$3.10467——
1979-07-02$3.10$3.10467——
1979-06-29$3.10$3.1014,959——
1979-06-28$3.10$3.1021,503——
1979-06-27$3.10$3.1017,763——
1979-06-26$3.10$3.108,414——
1979-06-25$3.13$3.1321,036——
1979-06-22$3.13$3.1321,036——
1979-06-21$3.13$3.137,947——
1979-06-20$3.13$3.13467——
1979-06-19$3.10$3.105,142——
1979-06-18$3.10$3.103,740——
1979-06-15$3.10$3.1010,752——
1979-06-14$3.02$3.02467——
1979-06-13$3.02$3.02467——
1979-06-12$3.02$3.022,805——
1979-06-11$3.02$3.0237,397——
1979-06-08$3.13$3.139,817——
1979-06-07$3.13$3.133,740——
1979-06-06$3.13$3.1314,491——
1979-06-05$3.21$3.219,349——
1979-06-04$3.13$3.1335,060——
1979-06-01$2.86$2.8611,687——
1979-05-31$2.81$2.818,882——
1979-05-30$2.81$2.8122,438——
1979-05-29$2.75$2.7538,332——
1979-05-25$2.73$2.731,402——
1979-05-24$2.73$2.7327,113——
1979-05-23$2.73$2.733,272——
1979-05-22$2.73$2.732,805——
1979-05-21$2.73$2.734,207——
1979-05-18$2.73$2.7317,763——
1979-05-17$2.73$2.7311,219——
1979-05-16$2.73$2.7327,580——
1979-05-15$2.73$2.7311,219——
1979-05-14$2.73$2.738,882——
1979-05-11$2.73$2.7310,284——
1979-05-10$2.73$2.735,610——
1979-05-09$2.73$2.732,805——
1979-05-08$2.73$2.733,740——
1979-05-07$2.75$2.7552,356——
1979-05-04$2.75$2.7510,752——
1979-05-03$2.75$2.752,337——
1979-05-02$2.75$2.7530,385——
1979-05-01$2.75$2.753,740——
1979-04-30$2.75$2.757,947——
1979-04-27$2.75$2.7527,113——
1979-04-26$2.86$2.8617,296——
1979-04-25$2.94$2.94467——
1979-04-24$2.94$2.943,740——
1979-04-23$2.94$2.9411,687——
1979-04-20$2.94$2.9424,308——
1979-04-19$2.94$2.9457,030——
1979-04-18$2.81$2.8132,722——
1979-04-17$2.94$2.9472,924——
1979-04-16$2.54$2.541,870——
1979-04-12$2.54$2.5422,438——
1979-04-11$2.54$2.5410,752——
1979-04-10$2.54$2.5411,219——
1979-04-09$2.38$2.3823,373——
1979-04-06$2.22$2.223,272——
1979-04-05$2.22$2.22467——
1979-04-04$2.22$2.22467——
1979-04-03$2.22$2.221,870——
1979-04-02$2.22$2.22467——
1979-03-30$2.22$2.226,544——
1979-03-29$2.22$2.224,675——
1979-03-28$2.22$2.221,402——
1979-03-27$2.22$2.228,414——
1979-03-26$2.35$2.355,142——
1979-03-23$2.35$2.35467——
1979-03-22$2.35$2.35467——
1979-03-21$2.35$2.352,337——
1979-03-20$2.35$2.359,817——
1979-03-19$2.27$2.2738,332——
1979-03-16$2.22$2.2228,983——
1979-03-15$2.22$2.22467——
1979-03-14$2.22$2.22467——
1979-03-13$2.22$2.225,142——
1979-03-12$2.22$2.223,272——
1979-03-09$2.22$2.22467——
1979-03-08$2.22$2.229,817——
1979-03-07$2.22$2.222,805——
1979-03-06$2.22$2.222,805——
1979-03-05$2.22$2.22467——
1979-03-02$2.22$2.2214,959——
1979-03-01$2.22$2.222,337——
1979-02-28$2.22$2.223,272——
1979-02-27$2.22$2.229,349——
1979-02-26$2.22$2.221,402——
1979-02-23$2.22$2.226,544——
1979-02-22$2.22$2.227,012——
1979-02-21$2.22$2.2210,284——
1979-02-20$2.22$2.22467——
1979-02-16$2.22$2.22467——
1979-02-15$2.22$2.222,337——
1979-02-14$2.22$2.224,675——
1979-02-13$2.22$2.2216,361——
1979-02-12$2.22$2.22467——
1979-02-09$2.27$2.2714,491——
1979-02-08$2.27$2.271,870——
1979-02-07$2.27$2.2722,438——
1979-02-06$2.35$2.354,675——
1979-02-05$2.46$2.465,610——
1979-02-02$2.46$2.463,272——
1979-02-01$2.51$2.5110,752——
1979-01-31$2.62$2.627,479——
1979-01-30$2.65$2.6510,284——
1979-01-29$2.65$2.656,077——
1979-01-26$2.65$2.6515,894——
1979-01-25$2.54$2.549,349——
1979-01-24$2.46$2.4611,219——
1979-01-23$2.22$2.225,142——
1979-01-22$2.17$2.1738,332——
1979-01-19$2.06$2.061,870——
1979-01-18$2.06$2.063,740——
1979-01-17$2.01$2.0110,284——
1979-01-16$2.01$2.01467——
1979-01-15$2.01$2.013,272——
1979-01-12$2.01$2.013,740——
1979-01-11$2.01$2.011,870——
1979-01-10$1.98$1.982,337——
1979-01-09$1.98$1.984,207——
1979-01-08$2.01$2.019,817——
1979-01-05$1.98$1.98467——
1979-01-04$1.98$1.983,740——
1979-01-03$1.98$1.98467——
1979-01-02$1.98$1.98467——