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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.50$2.509,450——
1989-12-28$2.42$2.4233,300——
1989-12-27$2.33$2.3362,550——
1989-12-26$2.58$2.58600——
1989-12-22$2.58$2.588,550——
1989-12-21$2.50$2.5053,100——
1989-12-20$2.50$2.5011,850——
1989-12-19$2.58$2.583,000——
1989-12-18$2.58$2.587,200——
1989-12-15$2.67$2.674,500——
1989-12-14$2.67$2.676,150——
1989-12-13$2.67$2.6714,400——
1989-12-12$2.67$2.673,450——
1989-12-11$2.83$2.8315,750——
1989-12-08$2.83$2.83900——
1989-12-07$2.92$2.921,050——
1989-12-06$2.92$2.923,900——
1989-12-05$2.92$2.92300——
1989-12-04$3.00$3.007,800——
1989-12-01$2.92$2.924,950——
1989-11-30$3.00$3.009,750——
1989-11-29$2.83$2.834,650——
1989-11-28$2.92$2.92150——
1989-11-27$2.92$2.924,050——
1989-11-24$2.92$2.921,050——
1989-11-22$3.00$3.003,300——
1989-11-21$3.00$3.004,050——
1989-11-20$3.00$3.008,250——
1989-11-17$3.17$3.17750——
1989-11-16$3.17$3.171,350——
1989-11-15$3.25$3.251,500——
1989-11-14$3.25$3.254,950——
1989-11-13$3.42$3.4211,700——
1989-11-10$3.42$3.4226,850——
1989-11-09$3.17$3.177,200——
1989-11-08$3.17$3.178,700——
1989-11-07$3.17$3.1713,800——
1989-11-06$3.08$3.082,250——
1989-11-03$3.08$3.0811,100——
1989-11-02$3.00$3.009,450——
1989-11-01$3.17$3.1715,300——
1989-10-31$3.25$3.255,250——
1989-10-30$3.33$3.337,950——
1989-10-27$3.25$3.254,950——
1989-10-26$3.33$3.333,900——
1989-10-25$3.33$3.337,950——
1989-10-24$3.42$3.425,250——
1989-10-23$3.33$3.3313,650——
1989-10-20$3.25$3.2518,000——
1989-10-19$3.08$3.086,000——
1989-10-18$3.08$3.0815,450——
1989-10-17$3.00$3.0019,800——
1989-10-16$3.25$3.2516,500——
1989-10-13$3.08$3.0810,500——
1989-10-12$3.50$3.5013,650——
1989-10-11$3.58$3.587,050——
1989-10-10$3.67$3.676,900——
1989-10-09$3.75$3.755,400——
1989-10-06$3.67$3.6734,050——
1989-10-05$3.67$3.6724,750——
1989-10-04$3.67$3.6746,200——
1989-10-03$3.50$3.5047,700——
1989-10-02$3.50$3.5067,200——
1989-09-29$3.17$3.1740,500——
1989-09-28$2.92$2.9211,400——
1989-09-27$2.83$2.8330,600——
1989-09-26$3.00$3.005,400——
1989-09-25$3.00$3.0022,350——
1989-09-22$2.92$2.921,350——
1989-09-21$2.92$2.9218,150——
1989-09-20$2.92$2.9215,450——
1989-09-19$2.83$2.831,200——
1989-09-18$2.75$2.75900——
1989-09-15$2.83$2.839,450——
1989-09-14$2.83$2.8322,800——
1989-09-13$2.83$2.839,000——
1989-09-12$2.83$2.833,900——
1989-09-11$2.83$2.834,350——
1989-09-08$2.83$2.83300——
1989-09-07$2.83$2.830——
1989-09-06$2.83$2.8320,100——
1989-09-05$3.00$3.001,800——
1989-09-01$3.00$3.003,000——
1989-08-31$3.08$3.0814,700——
1989-08-30$3.08$3.0812,750——
1989-08-29$3.00$3.0025,200——
1989-08-28$3.00$3.003,450——
1989-08-25$2.83$2.8311,550——
1989-08-24$2.92$2.9224,750——
1989-08-23$2.83$2.835,700——
1989-08-22$2.83$2.833,450——
1989-08-21$2.92$2.9210,950——
1989-08-18$2.83$2.8310,800——
1989-08-17$2.83$2.8317,100——
1989-08-16$2.92$2.9218,600——
1989-08-15$2.83$2.8327,300——
1989-08-14$2.92$2.9217,700——
1989-08-11$2.67$2.6739,750——
1989-08-10$2.83$2.8323,550——
1989-08-09$3.08$3.0816,050——
1989-08-08$3.17$3.1714,550——
1989-08-07$3.17$3.1714,250——
1989-08-04$3.25$3.2523,400——
1989-08-03$3.25$3.2537,050——
1989-08-02$3.33$3.3363,900——
1989-08-01$3.25$3.2533,750——
1989-07-31$3.17$3.1743,950——
1989-07-28$3.25$3.2537,350——
1989-07-27$3.50$3.5083,550——
1989-07-26$3.58$3.5885,500——
1989-07-25$3.17$3.1759,250——
1989-07-24$2.67$2.678,100——
1989-07-21$2.58$2.582,250——
1989-07-20$2.58$2.587,500——
1989-07-19$2.58$2.5810,050——
1989-07-18$2.58$2.587,800——
1989-07-17$2.58$2.58450——
1989-07-14$2.58$2.580——
1989-07-13$2.58$2.583,000——
1989-07-12$2.67$2.674,950——
1989-07-11$2.58$2.583,900——
1989-07-10$2.42$2.424,050——
1989-07-07$2.50$2.506,750——
1989-07-06$2.50$2.5011,400——
1989-07-05$2.33$2.339,150——
1989-07-03$2.50$2.502,250——
1989-06-30$2.50$2.506,750——
1989-06-29$2.42$2.422,700——
1989-06-28$2.42$2.422,100——
1989-06-27$2.42$2.421,500——
1989-06-26$2.42$2.422,850——
1989-06-23$2.50$2.501,500——
1989-06-22$2.50$2.505,100——
1989-06-21$2.50$2.5018,900——
1989-06-20$2.58$2.587,050——
1989-06-19$2.50$2.503,600——
1989-06-16$2.50$2.5010,050——
1989-06-15$2.58$2.5811,100——
1989-06-14$2.42$2.426,750——
1989-06-13$2.33$2.3316,800——
1989-06-12$2.33$2.333,750——
1989-06-09$2.25$2.2516,650——
1989-06-08$2.33$2.3319,650——
1989-06-07$2.33$2.336,000——
1989-06-06$2.25$2.2516,500——
1989-06-05$2.17$2.1713,800——
1989-06-02$2.25$2.2538,550——
1989-06-01$2.33$2.3318,450——
1989-05-31$2.50$2.5010,500——
1989-05-30$2.50$2.5027,900——
1989-05-26$2.42$2.4223,100——
1989-05-25$2.50$2.505,700——
1989-05-24$2.58$2.585,550——
1989-05-23$2.58$2.5824,300——
1989-05-22$2.75$2.7517,550——
1989-05-19$2.75$2.7531,950——
1989-05-18$2.67$2.6711,100——
1989-05-17$2.58$2.5816,950——
1989-05-16$2.75$2.7542,300——
1989-05-15$2.67$2.6729,550——
1989-05-12$2.58$2.5826,400——
1989-05-11$2.50$2.5018,300——
1989-05-10$2.50$2.5038,550——
1989-05-09$2.58$2.5864,350——
1989-05-08$2.67$2.67148,800——
1989-05-05$2.08$2.0860,300——
1989-05-04$1.83$1.8349,950——
1989-05-03$1.42$1.427,350——
1989-05-02$1.33$1.3321,450——
1989-05-01$1.33$1.332,700——
1989-04-28$1.42$1.420——
1989-04-27$1.42$1.429,000——
1989-04-26$1.42$1.4221,150——
1989-04-25$1.42$1.4221,300——
1989-04-24$1.50$1.505,550——
1989-04-21$1.42$1.4226,700——
1989-04-20$1.50$1.5031,500——
1989-04-19$1.50$1.5017,250——
1989-04-18$1.42$1.4238,250——
1989-04-17$1.25$1.2510,950——
1989-04-14$1.08$1.088,700——
1989-04-13$1.17$1.171,650——
1989-04-12$1.25$1.25300——
1989-04-11$1.17$1.170——
1989-04-10$1.17$1.171,800——
1989-04-07$1.25$1.250——
1989-04-06$1.25$1.253,000——
1989-04-05$1.17$1.171,050——
1989-04-04$1.25$1.254,650——
1989-04-03$1.25$1.2520,250——
1989-03-31$1.17$1.1719,050——
1989-03-30$1.00$1.000——
1989-03-29$1.00$1.002,550——
1989-03-28$1.00$1.000——
1989-03-27$1.00$1.002,100——
1989-03-23$1.08$1.08600——
1989-03-22$1.00$1.0017,700——
1989-03-21$1.00$1.00300——
1989-03-20$1.08$1.081,500——
1989-03-17$1.08$1.0810,650——
1989-03-16$1.08$1.08300——
1989-03-15$1.08$1.082,100——
1989-03-14$1.08$1.087,650——
1989-03-13$0.92$0.921,200——
1989-03-10$0.92$0.925,250——
1989-03-09$1.00$1.000——
1989-03-08$1.00$1.009,600——
1989-03-07$1.00$1.0016,050——
1989-03-06$1.00$1.0015,750——
1989-03-03$1.00$1.008,700——
1989-03-02$1.08$1.089,150——
1989-03-01$1.08$1.08900——
1989-02-28$1.08$1.086,300——
1989-02-27$1.08$1.0818,750——
1989-02-24$1.08$1.0810,200——
1989-02-23$1.08$1.080——
1989-02-22$1.08$1.083,450——
1989-02-21$1.08$1.088,550——
1989-02-17$1.08$1.081,500——
1989-02-16$1.08$1.0810,050——
1989-02-15$1.17$1.179,000——
1989-02-14$1.17$1.174,650——
1989-02-13$1.25$1.250——
1989-02-10$1.25$1.256,750——
1989-02-09$1.33$1.331,050——
1989-02-08$1.25$1.253,600——
1989-02-07$1.33$1.335,700——
1989-02-06$1.33$1.337,050——
1989-02-03$1.33$1.331,650——
1989-02-02$1.33$1.3313,200——
1989-02-01$1.42$1.429,450——
1989-01-31$1.33$1.336,750——
1989-01-30$1.33$1.334,650——
1989-01-27$1.33$1.3314,550——
1989-01-26$1.33$1.3325,800——
1989-01-25$1.17$1.1732,700——
1989-01-24$1.17$1.179,450——
1989-01-23$1.25$1.255,400——
1989-01-20$1.17$1.1728,800——
1989-01-19$1.17$1.1717,250——
1989-01-18$1.25$1.254,650——
1989-01-17$1.42$1.4226,100——
1989-01-16$1.42$1.4210,950——
1989-01-13$1.33$1.338,400——
1989-01-12$1.33$1.3314,400——
1989-01-11$1.42$1.4215,150——
1989-01-10$1.50$1.5014,700——
1989-01-09$1.42$1.4219,350——
1989-01-06$1.33$1.339,150——
1989-01-05$1.33$1.3321,900——
1989-01-04$1.33$1.333,000——
1989-01-03$1.25$1.2510,650——