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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.83$2.8334,200——
1992-12-30$2.83$2.8327,300——
1992-12-29$2.83$2.837,500——
1992-12-28$2.83$2.8315,150——
1992-12-24$2.83$2.832,250——
1992-12-23$2.83$2.834,350——
1992-12-22$2.75$2.754,800——
1992-12-21$2.67$2.677,350——
1992-12-18$2.75$2.7513,200——
1992-12-17$2.75$2.750——
1992-12-16$2.75$2.751,200——
1992-12-15$2.83$2.839,600——
1992-12-14$2.75$2.754,200——
1992-12-11$2.83$2.831,050——
1992-12-10$2.79$2.793,750——
1992-12-09$2.83$2.8312,750——
1992-12-08$2.92$2.92150——
1992-12-07$2.88$2.8710,650——
1992-12-04$3.00$3.005,550——
1992-12-03$2.92$2.929,750——
1992-12-02$2.92$2.922,550——
1992-12-01$2.92$2.922,850——
1992-11-30$2.92$2.923,750——
1992-11-27$2.92$2.92900——
1992-11-25$2.92$2.9213,650——
1992-11-24$3.00$3.006,600——
1992-11-23$3.00$3.008,250——
1992-11-20$3.00$3.001,800——
1992-11-19$3.00$3.002,850——
1992-11-18$2.83$2.831,200——
1992-11-17$2.83$2.833,000——
1992-11-16$2.75$2.7512,750——
1992-11-13$2.75$2.753,000——
1992-11-12$2.67$2.673,300——
1992-11-11$2.67$2.6710,950——
1992-11-10$2.58$2.5810,950——
1992-11-09$2.67$2.670——
1992-11-06$2.67$2.67450——
1992-11-05$2.67$2.671,500——
1992-11-04$2.67$2.675,100——
1992-11-03$2.67$2.671,500——
1992-11-02$2.58$2.584,050——
1992-10-30$2.67$2.679,150——
1992-10-29$2.67$2.672,250——
1992-10-28$2.75$2.750——
1992-10-27$2.75$2.757,800——
1992-10-26$2.75$2.755,850——
1992-10-23$2.75$2.754,350——
1992-10-22$2.75$2.754,500——
1992-10-21$2.83$2.836,300——
1992-10-20$2.83$2.8310,350——
1992-10-19$2.92$2.926,300——
1992-10-16$2.92$2.928,250——
1992-10-15$2.92$2.920——
1992-10-14$2.92$2.921,950——
1992-10-13$2.92$2.920——
1992-10-12$2.92$2.920——
1992-10-09$2.92$2.924,950——
1992-10-08$2.83$2.833,600——
1992-10-07$3.00$3.005,550——
1992-10-06$3.00$3.003,000——
1992-10-05$2.92$2.921,200——
1992-10-02$3.00$3.002,100——
1992-10-01$3.00$3.00600——
1992-09-30$2.92$2.92600——
1992-09-29$2.92$2.921,500——
1992-09-28$2.92$2.925,400——
1992-09-25$2.92$2.92150——
1992-09-24$2.92$2.923,750——
1992-09-23$2.92$2.921,650——
1992-09-22$3.08$3.083,600——
1992-09-21$3.08$3.081,950——
1992-09-18$3.00$3.004,200——
1992-09-17$3.00$3.001,500——
1992-09-16$3.08$3.081,800——
1992-09-15$3.08$3.08300——
1992-09-14$3.00$3.001,350——
1992-09-11$3.00$3.007,800——
1992-09-10$3.00$3.000——
1992-09-09$3.00$3.001,650——
1992-09-08$3.00$3.000——
1992-09-04$3.00$3.000——
1992-09-03$3.00$3.001,800——
1992-09-02$2.92$2.9212,750——
1992-09-01$3.00$3.005,250——
1992-08-31$3.00$3.004,500——
1992-08-28$3.00$3.004,500——
1992-08-27$2.92$2.925,250——
1992-08-26$2.83$2.8311,550——
1992-08-25$2.83$2.832,100——
1992-08-24$3.00$3.000——
1992-08-21$3.00$3.004,500——
1992-08-20$3.08$3.082,550——
1992-08-19$3.00$3.004,800——
1992-08-18$3.00$3.002,100——
1992-08-17$3.08$3.089,300——
1992-08-14$3.17$3.177,350——
1992-08-13$3.08$3.082,400——
1992-08-12$3.00$3.001,500——
1992-08-11$3.08$3.08300——
1992-08-10$3.00$3.002,400——
1992-08-07$3.00$3.00600——
1992-08-06$3.08$3.0810,650——
1992-08-05$3.00$3.006,900——
1992-08-04$3.00$3.009,600——
1992-08-03$3.00$3.004,800——
1992-07-31$3.17$3.176,150——
1992-07-30$3.25$3.250——
1992-07-29$3.25$3.252,250——
1992-07-28$3.17$3.17450——
1992-07-27$3.25$3.253,900——
1992-07-24$3.17$3.1735,250——
1992-07-23$2.92$2.924,800——
1992-07-22$2.83$2.830——
1992-07-21$2.83$2.830——
1992-07-20$2.83$2.830——
1992-07-17$2.83$2.833,450——
1992-07-16$2.92$2.920——
1992-07-15$2.92$2.922,250——
1992-07-14$2.83$2.833,000——
1992-07-13$2.67$2.670——
1992-07-10$2.67$2.674,500——
1992-07-09$2.67$2.670——
1992-07-08$2.67$2.673,000——
1992-07-07$2.67$2.672,550——
1992-07-06$2.75$2.751,800——
1992-07-02$2.75$2.752,250——
1992-07-01$2.75$2.753,450——
1992-06-30$2.92$2.921,800——
1992-06-29$2.83$2.83750——
1992-06-26$2.75$2.752,250——
1992-06-25$2.92$2.92150——
1992-06-24$2.83$2.832,400——
1992-06-23$2.92$2.920——
1992-06-22$2.92$2.922,100——
1992-06-19$2.92$2.9210,950——
1992-06-18$3.00$3.00300——
1992-06-17$3.08$3.083,900——
1992-06-16$2.92$2.925,550——
1992-06-15$2.83$2.830——
1992-06-12$2.83$2.830——
1992-06-11$2.83$2.83150——
1992-06-10$2.92$2.92750——
1992-06-09$2.83$2.836,750——
1992-06-08$2.92$2.925,250——
1992-06-05$2.92$2.927,650——
1992-06-04$2.75$2.7518,150——
1992-06-03$2.75$2.750——
1992-06-02$2.75$2.750——
1992-06-01$2.75$2.752,100——
1992-05-29$2.83$2.830——
1992-05-28$2.83$2.833,900——
1992-05-27$2.83$2.8315,150——
1992-05-26$2.83$2.833,450——
1992-05-22$2.83$2.830——
1992-05-21$2.83$2.831,800——
1992-05-20$2.83$2.833,300——
1992-05-19$2.75$2.750——
1992-05-18$2.75$2.752,700——
1992-05-15$2.67$2.672,250——
1992-05-14$2.83$2.834,050——
1992-05-13$2.67$2.673,600——
1992-05-12$2.75$2.7540,200——
1992-05-11$2.75$2.753,000——
1992-05-08$2.75$2.750——
1992-05-07$2.75$2.751,350——
1992-05-06$2.67$2.673,450——
1992-05-05$2.75$2.753,150——
1992-05-04$2.75$2.751,650——
1992-05-01$2.67$2.670——
1992-04-30$2.67$2.6723,100——
1992-04-29$2.83$2.830——
1992-04-28$2.83$2.833,000——
1992-04-27$2.83$2.831,350——
1992-04-24$2.75$2.759,900——
1992-04-23$2.83$2.8312,000——
1992-04-22$2.92$2.924,800——
1992-04-21$2.83$2.834,200——
1992-04-20$2.83$2.831,350——
1992-04-16$2.83$2.831,500——
1992-04-15$2.83$2.835,850——
1992-04-14$2.92$2.926,600——
1992-04-13$3.00$3.003,300——
1992-04-10$3.00$3.002,400——
1992-04-09$3.00$3.002,850——
1992-04-08$2.92$2.923,150——
1992-04-07$2.92$2.92150——
1992-04-06$2.92$2.920——
1992-04-03$2.92$2.923,300——
1992-04-02$3.00$3.006,300——
1992-04-01$3.00$3.002,400——
1992-03-31$3.00$3.00750——
1992-03-30$2.92$2.924,050——
1992-03-27$3.00$3.008,250——
1992-03-26$3.17$3.1713,650——
1992-03-25$3.25$3.253,300——
1992-03-24$3.25$3.2519,350——
1992-03-23$3.08$3.089,000——
1992-03-20$3.00$3.0013,200——
1992-03-19$2.92$2.9211,700——
1992-03-18$2.67$2.674,650——
1992-03-17$2.75$2.7519,050——
1992-03-16$2.67$2.6722,500——
1992-03-13$2.67$2.6729,850——
1992-03-12$2.75$2.7510,800——
1992-03-11$2.83$2.832,100——
1992-03-10$2.83$2.8316,200——
1992-03-09$2.83$2.836,000——
1992-03-06$2.83$2.836,000——
1992-03-05$2.83$2.83900——
1992-03-04$2.75$2.753,150——
1992-03-03$2.83$2.834,350——
1992-03-02$2.92$2.9211,400——
1992-02-28$2.83$2.8340,500——
1992-02-27$3.08$3.088,550——
1992-02-26$3.08$3.081,950——
1992-02-25$3.08$3.087,200——
1992-02-24$3.08$3.08126,000——
1992-02-21$3.17$3.172,250——
1992-02-20$3.08$3.08600——
1992-02-19$3.08$3.0843,350——
1992-02-18$3.08$3.08300——
1992-02-14$3.25$3.253,900——
1992-02-13$3.17$3.1718,900——
1992-02-12$3.17$3.175,850——
1992-02-11$3.25$3.2517,100——
1992-02-10$3.17$3.170——
1992-02-07$3.17$3.172,400——
1992-02-06$3.08$3.085,400——
1992-02-05$3.17$3.176,300——
1992-02-04$3.33$3.332,550——
1992-02-03$3.25$3.257,500——
1992-01-31$3.33$3.330——
1992-01-30$3.33$3.3313,650——
1992-01-29$3.42$3.421,950——
1992-01-28$3.33$3.333,300——
1992-01-27$3.42$3.421,650——
1992-01-24$3.42$3.421,350——
1992-01-23$3.33$3.332,550——
1992-01-22$3.33$3.3321,150——
1992-01-21$3.25$3.255,400——
1992-01-20$3.50$3.502,250——
1992-01-17$3.58$3.5820,250——
1992-01-16$3.58$3.5822,350——
1992-01-15$3.33$3.3312,150——
1992-01-14$3.17$3.1710,350——
1992-01-13$3.17$3.17300——
1992-01-10$3.25$3.259,000——
1992-01-09$3.25$3.259,300——
1992-01-08$3.00$3.00191,400——
1992-01-07$2.92$2.920——
1992-01-06$2.92$2.929,900——
1992-01-03$3.00$3.004,350——
1992-01-02$3.08$3.085,250——