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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.33$3.3313,800——
1994-12-29$3.33$3.3313,950——
1994-12-28$3.25$3.252,250——
1994-12-27$3.25$3.25750——
1994-12-23$3.25$3.251,650——
1994-12-22$3.25$3.2510,800——
1994-12-21$3.25$3.257,500——
1994-12-20$3.25$3.251,350——
1994-12-19$3.25$3.253,450——
1994-12-16$3.25$3.251,800——
1994-12-15$3.17$3.171,500——
1994-12-14$3.17$3.177,950——
1994-12-13$3.25$3.251,650——
1994-12-12$3.21$3.219,450——
1994-12-09$3.25$3.259,450——
1994-12-08$3.08$3.083,450——
1994-12-07$3.04$3.041,800——
1994-12-06$3.04$3.040——
1994-12-05$3.04$3.042,700——
1994-12-02$3.00$3.002,700——
1994-12-01$3.00$3.004,800——
1994-11-30$3.00$3.000——
1994-11-29$3.00$3.001,500——
1994-11-28$3.04$3.041,050——
1994-11-25$3.04$3.044,050——
1994-11-23$2.96$2.967,650——
1994-11-22$3.08$3.08150——
1994-11-21$3.08$3.081,350——
1994-11-18$3.08$3.082,250——
1994-11-17$3.00$3.0012,900——
1994-11-16$3.00$3.0018,750——
1994-11-15$2.92$2.9220,250——
1994-11-14$2.92$2.921,350——
1994-11-11$3.00$3.001,800——
1994-11-10$2.92$2.920——
1994-11-09$2.92$2.920——
1994-11-08$2.92$2.920——
1994-11-07$2.92$2.920——
1994-11-04$2.92$2.9213,800——
1994-11-03$2.92$2.920——
1994-11-02$2.92$2.9230,750——
1994-11-01$3.00$3.004,050——
1994-10-31$3.04$3.04450——
1994-10-28$3.00$3.000——
1994-10-27$3.00$3.000——
1994-10-26$3.00$3.00600——
1994-10-25$3.00$3.003,000——
1994-10-24$3.08$3.08450——
1994-10-21$3.08$3.083,150——
1994-10-20$3.00$3.00750——
1994-10-19$2.96$2.966,600——
1994-10-18$2.83$2.8384,000——
1994-10-17$2.83$2.837,800——
1994-10-14$3.00$3.001,500——
1994-10-13$3.08$3.081,050——
1994-10-12$3.08$3.088,850——
1994-10-11$3.08$3.086,450——
1994-10-10$2.92$2.924,500——
1994-10-07$2.92$2.921,500——
1994-10-06$2.83$2.83300——
1994-10-05$2.79$2.791,650——
1994-10-04$2.79$2.792,550——
1994-10-03$2.83$2.831,350——
1994-09-30$2.83$2.838,550——
1994-09-29$2.92$2.920——
1994-09-28$2.92$2.920——
1994-09-27$2.92$2.923,000——
1994-09-26$2.83$2.830——
1994-09-23$2.83$2.834,650——
1994-09-22$2.79$2.79750——
1994-09-21$2.83$2.830——
1994-09-20$2.83$2.830——
1994-09-19$2.83$2.830——
1994-09-16$2.83$2.830——
1994-09-15$2.83$2.830——
1994-09-14$2.83$2.833,300——
1994-09-13$2.83$2.832,250——
1994-09-12$2.75$2.754,500——
1994-09-09$2.75$2.751,050——
1994-09-08$2.83$2.831,500——
1994-09-07$2.83$2.83300——
1994-09-06$2.83$2.831,500——
1994-09-02$2.92$2.920——
1994-09-01$2.92$2.920——
1994-08-31$2.92$2.9210,050——
1994-08-30$2.75$2.758,100——
1994-08-29$2.83$2.83750——
1994-08-26$2.92$2.926,150——
1994-08-25$3.00$3.005,400——
1994-08-24$3.08$3.081,500——
1994-08-23$3.08$3.080——
1994-08-22$3.08$3.08300——
1994-08-19$3.08$3.080——
1994-08-18$3.08$3.081,500——
1994-08-17$3.13$3.12150——
1994-08-16$3.17$3.171,200——
1994-08-15$3.13$3.12150——
1994-08-12$3.08$3.085,550——
1994-08-11$3.17$3.174,050——
1994-08-10$3.08$3.080——
1994-08-09$3.08$3.0823,250——
1994-08-08$3.04$3.041,500——
1994-08-05$3.08$3.080——
1994-08-04$3.08$3.081,950——
1994-08-03$3.00$3.004,500——
1994-08-02$3.04$3.041,050——
1994-08-01$3.04$3.0416,650——
1994-07-29$3.17$3.1713,200——
1994-07-28$3.08$3.0841,400——
1994-07-27$3.08$3.087,050——
1994-07-26$3.17$3.173,600——
1994-07-25$3.08$3.083,900——
1994-07-22$3.08$3.089,750——
1994-07-21$3.08$3.084,500——
1994-07-20$3.08$3.087,500——
1994-07-19$3.08$3.0836,000——
1994-07-18$3.08$3.0810,800——
1994-07-15$3.08$3.0812,750——
1994-07-14$3.17$3.171,350——
1994-07-13$3.17$3.170——
1994-07-12$3.17$3.170——
1994-07-11$3.17$3.171,500——
1994-07-08$3.08$3.080——
1994-07-07$3.08$3.080——
1994-07-06$3.08$3.081,500——
1994-07-05$3.17$3.174,200——
1994-07-01$3.08$3.086,300——
1994-06-30$3.08$3.0810,200——
1994-06-29$3.00$3.00750——
1994-06-28$3.00$3.000——
1994-06-27$3.00$3.007,350——
1994-06-24$3.13$3.12750——
1994-06-23$3.17$3.171,500——
1994-06-22$3.21$3.213,450——
1994-06-21$3.08$3.088,250——
1994-06-20$3.17$3.170——
1994-06-17$3.17$3.172,100——
1994-06-16$3.29$3.29900——
1994-06-15$3.25$3.253,150——
1994-06-14$3.33$3.337,350——
1994-06-13$3.25$3.254,950——
1994-06-10$3.25$3.2517,400——
1994-06-09$3.00$3.002,850——
1994-06-08$3.13$3.125,250——
1994-06-07$2.83$2.836,600——
1994-06-06$3.00$3.003,600——
1994-06-03$3.25$3.250——
1994-06-02$3.25$3.25900——
1994-06-01$3.25$3.255,550——
1994-05-31$3.17$3.1715,450——
1994-05-27$3.58$3.5812,900——
1994-05-26$3.42$3.4218,000——
1994-05-25$3.00$3.002,400——
1994-05-24$2.92$2.922,100——
1994-05-23$2.75$2.7552,200——
1994-05-20$2.75$2.750——
1994-05-19$2.75$2.75300——
1994-05-18$2.83$2.830——
1994-05-17$2.83$2.833,750——
1994-05-16$2.83$2.830——
1994-05-13$2.83$2.8315,000——
1994-05-12$2.83$2.831,500——
1994-05-11$2.92$2.921,500——
1994-05-10$2.92$2.921,950——
1994-05-09$2.83$2.835,400——
1994-05-06$2.79$2.7910,650——
1994-05-05$2.79$2.794,050——
1994-05-04$2.75$2.7515,300——
1994-05-03$2.92$2.9210,800——
1994-05-02$2.67$2.677,200——
1994-04-29$2.75$2.752,700——
1994-04-28$2.67$2.6716,200——
1994-04-26$2.67$2.6717,250——
1994-04-25$2.67$2.6713,050——
1994-04-22$2.67$2.6723,250——
1994-04-21$2.67$2.6731,200——
1994-04-20$2.63$2.628,100——
1994-04-19$2.67$2.676,000——
1994-04-18$2.67$2.670——
1994-04-15$2.67$2.673,150——
1994-04-14$2.67$2.676,900——
1994-04-13$2.58$2.589,300——
1994-04-12$2.58$2.581,500——
1994-04-11$2.67$2.670——
1994-04-08$2.67$2.673,000——
1994-04-07$2.75$2.750——
1994-04-06$2.75$2.756,000——
1994-04-05$2.75$2.752,250——
1994-04-04$2.67$2.674,350——
1994-03-31$2.67$2.6733,900——
1994-03-30$2.67$2.671,800——
1994-03-29$2.50$2.501,200——
1994-03-28$2.67$2.67300——
1994-03-25$2.67$2.670——
1994-03-24$2.67$2.6712,300——
1994-03-23$2.79$2.7910,950——
1994-03-22$2.83$2.834,800——
1994-03-21$2.58$2.581,050——
1994-03-18$2.58$2.58600——
1994-03-17$2.67$2.6746,500——
1994-03-16$2.67$2.6715,450——
1994-03-15$2.67$2.6712,150——
1994-03-14$2.42$2.420——
1994-03-11$2.42$2.421,650——
1994-03-10$2.25$2.25150——
1994-03-09$2.25$2.251,650——
1994-03-08$2.25$2.2531,500——
1994-03-07$2.29$2.292,550——
1994-03-04$2.29$2.290——
1994-03-03$2.29$2.294,650——
1994-03-02$2.42$2.425,250——
1994-03-01$2.33$2.332,100——
1994-02-28$2.33$2.331,050——
1994-02-25$2.25$2.250——
1994-02-24$2.25$2.25600——
1994-02-23$2.25$2.255,400——
1994-02-22$2.29$2.2914,400——
1994-02-18$2.50$2.506,000——
1994-02-17$2.58$2.584,500——
1994-02-16$2.50$2.504,800——
1994-02-15$2.42$2.425,100——
1994-02-14$2.17$2.173,600——
1994-02-11$2.04$2.040——
1994-02-10$2.04$2.041,950——
1994-02-09$2.08$2.0811,250——
1994-02-08$2.00$2.004,800——
1994-02-07$1.92$1.92450——
1994-02-04$2.00$2.000——
1994-02-03$2.00$2.001,500——
1994-02-02$1.92$1.921,500——
1994-02-01$1.83$1.838,250——
1994-01-31$2.00$2.000——
1994-01-28$2.00$2.001,650——
1994-01-27$2.08$2.081,500——
1994-01-26$2.00$2.000——
1994-01-25$2.00$2.00900——
1994-01-24$2.04$2.041,200——
1994-01-21$2.08$2.081,500——
1994-01-20$2.00$2.003,150——
1994-01-19$2.00$2.00450——
1994-01-18$2.00$2.002,100——
1994-01-17$2.08$2.080——
1994-01-14$2.08$2.080——
1994-01-13$2.08$2.080——
1994-01-12$2.08$2.080——
1994-01-11$2.08$2.083,750——
1994-01-10$2.08$2.080——
1994-01-07$2.08$2.084,800——
1994-01-06$2.25$2.25750——
1994-01-05$2.25$2.252,400——
1994-01-04$2.29$2.29300——
1994-01-03$2.29$2.297,500——