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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$53.70$56.0725,800——
2020-12-30$54.32$56.7131,200——
2020-12-29$53.85$56.2238,200——
2020-12-28$54.79$57.2140,600——
2020-12-24$53.44$55.8020,700——
2020-12-23$53.24$55.5940,700——
2020-12-22$51.64$53.9254,300——
2020-12-21$50.74$52.9835,000——
2020-12-18$52.60$54.92212,600——
2020-12-17$52.23$54.5385,900——
2020-12-16$52.10$54.4055,800——
2020-12-15$53.57$55.9368,300——
2020-12-14$52.12$54.4253,700——
2020-12-11$52.35$54.6635,100——
2020-12-10$52.37$54.6887,700——
2020-12-09$53.83$56.2065,900——
2020-12-08$55.18$57.6198,200——
2020-12-07$54.50$56.9082,800——
2020-12-04$53.99$56.3733,700——
2020-12-03$52.15$54.4546,900——
2020-12-02$51.04$53.2946,500——
2020-12-01$50.18$52.3954,900——
2020-11-30$49.72$51.91122,400——
2020-11-27$49.01$51.1736,200——
2020-11-25$48.96$51.1260,000——
2020-11-24$48.74$50.89118,800——
2020-11-23$46.53$48.5849,600——
2020-11-20$44.49$46.4557,700——
2020-11-19$43.76$45.6948,500——
2020-11-18$42.93$44.8269,300——
2020-11-17$42.00$43.8537,100——
2020-11-16$42.01$43.8662,600——
2020-11-13$41.27$43.0931,700——
2020-11-12$40.20$41.9778,600——
2020-11-11$42.06$43.9164,500——
2020-11-10$43.36$45.2764,200——
2020-11-09$39.33$41.0696,300——
2020-11-06$37.11$38.7543,900——
2020-11-05$36.19$37.7929,100——
2020-11-04$35.15$36.7025,700——
2020-11-03$36.05$37.6457,600——
2020-11-02$34.18$35.6942,800——
2020-10-30$32.90$34.3550,400——
2020-10-29$32.66$34.1068,200——
2020-10-28$31.64$33.0330,600——
2020-10-27$33.20$34.6628,400——
2020-10-26$34.23$35.7424,600——
2020-10-23$34.68$36.2137,100——
2020-10-22$34.75$36.2834,500——
2020-10-21$33.85$35.3422,700——
2020-10-20$34.20$35.7126,600——
2020-10-19$34.77$36.3025,400——
2020-10-16$35.35$36.9130,600——
2020-10-15$34.97$36.5128,800——
2020-10-14$34.66$36.1924,600——
2020-10-13$34.82$36.3618,700——
2020-10-12$36.10$37.6934,900——
2020-10-09$35.56$37.1333,400——
2020-10-08$35.23$36.7834,900——
2020-10-07$34.34$35.8556,400——
2020-10-06$34.20$35.7193,900——
2020-10-05$34.02$35.5260,800——
2020-10-02$34.13$35.6345,200——
2020-10-01$33.89$35.3893,700——
2020-09-30$32.92$34.3776,200——
2020-09-29$32.64$34.0844,100——
2020-09-28$33.98$35.4861,300——
2020-09-25$33.14$34.6061,700——
2020-09-24$32.06$33.4798,600——
2020-09-23$32.05$33.4651,600——
2020-09-22$33.96$35.4691,700——
2020-09-21$33.94$35.4465,500——
2020-09-18$37.07$38.70187,600——
2020-09-17$36.05$37.6440,800——
2020-09-16$36.11$37.7049,200——
2020-09-15$35.33$36.8951,600——
2020-09-14$35.90$37.4848,100——
2020-09-11$35.55$37.1244,800——
2020-09-10$35.06$36.6156,700——
2020-09-09$36.36$37.96115,000——
2020-09-08$36.02$37.6145,500——
2020-09-04$37.39$39.0456,000——
2020-09-03$37.67$39.3361,900——
2020-09-02$38.36$40.0544,700——
2020-09-01$37.89$39.5673,800——
2020-08-31$37.37$39.0258,700——
2020-08-28$38.33$40.0235,600——
2020-08-27$38.08$39.7653,400——
2020-08-26$37.67$39.3342,800——
2020-08-25$39.00$40.7270,400——
2020-08-24$38.96$40.6871,900——
2020-08-21$38.18$39.8694,300——
2020-08-20$38.72$40.4337,600——
2020-08-19$39.48$41.2238,800——
2020-08-18$39.42$41.1649,700——
2020-08-17$40.21$41.9857,200——
2020-08-14$41.06$42.8771,400——
2020-08-13$41.21$43.0360,100——
2020-08-12$42.00$43.8586,500——
2020-08-11$41.74$43.5887,500——
2020-08-10$41.45$43.28127,400——
2020-08-07$40.12$41.8979,600——
2020-08-06$38.40$40.0961,100——
2020-08-05$38.75$40.46113,700——
2020-08-04$36.12$37.7196,700——
2020-08-03$36.19$37.79111,500——
2020-07-31$35.95$37.53114,000——
2020-07-30$34.25$35.7667,000——
2020-07-29$34.41$35.9350,500——
2020-07-28$33.70$35.1957,300——
2020-07-27$33.70$35.1965,600——
2020-07-24$33.74$35.2355,800——
2020-07-23$35.04$36.5850,400——
2020-07-22$35.02$36.5665,200——
2020-07-21$34.01$35.5151,000——
2020-07-20$32.97$34.4251,400——
2020-07-17$33.98$35.48111,500——
2020-07-16$33.77$35.2690,100——
2020-07-15$33.65$35.1381,400——
2020-07-14$32.45$33.8860,900——
2020-07-13$31.87$33.2759,600——
2020-07-10$32.34$33.7751,600——
2020-07-09$31.00$32.3761,600——
2020-07-08$32.93$34.3858,300——
2020-07-07$32.67$34.1151,400——
2020-07-06$34.16$35.6744,100——
2020-07-02$34.01$35.5164,700——
2020-07-01$33.72$35.2165,400——
2020-06-30$34.87$36.4171,300——
2020-06-29$35.39$36.9572,600——
2020-06-26$32.63$34.07140,700——
2020-06-25$33.24$34.7174,000——
2020-06-24$32.27$33.6979,800——
2020-06-23$34.19$35.7065,400——
2020-06-22$34.06$35.5653,600——
2020-06-19$33.94$35.44139,100——
2020-06-18$35.13$36.6863,900——
2020-06-17$35.59$37.1659,900——
2020-06-16$36.85$38.4767,300——
2020-06-15$36.40$38.0074,400——
2020-06-12$36.30$37.9072,100——
2020-06-11$33.83$35.32105,900——
2020-06-10$38.66$40.3699,500——
2020-06-09$40.71$42.50103,900——
2020-06-08$42.22$44.08119,500——
2020-06-05$39.86$41.62141,300——
2020-06-04$37.85$39.52162,000——
2020-06-03$34.67$36.2085,000——
2020-06-02$32.34$33.7767,600——
2020-06-01$31.83$33.2389,900——
2020-05-29$32.20$33.6285,800——
2020-05-28$32.23$33.65117,800——
2020-05-27$33.08$34.5488,000——
2020-05-26$31.59$32.9874,000——
2020-05-22$30.68$32.03112,700——
2020-05-21$31.05$32.42139,900——
2020-05-20$29.05$30.3377,500——
2020-05-19$28.07$29.3198,500——
2020-05-18$28.10$29.34100,100——
2020-05-15$25.57$26.7076,500——
2020-05-14$24.98$26.0888,900——
2020-05-13$25.71$26.8486,500——
2020-05-12$26.07$27.2280,900——
2020-05-11$27.19$28.3988,800——
2020-05-08$28.26$29.51106,200——
2020-05-07$26.52$27.69121,100——
2020-05-06$26.00$27.15191,100——
2020-05-05$25.18$26.29125,800——
2020-05-04$26.00$27.15150,200——
2020-05-01$26.00$27.15175,500——
2020-04-30$28.24$29.4899,700——
2020-04-29$30.06$31.3998,000——
2020-04-28$28.45$29.70106,900——
2020-04-27$26.93$28.1268,700——
2020-04-24$25.54$26.6779,400——
2020-04-23$25.88$27.02101,000——
2020-04-22$25.85$26.99148,800——
2020-04-21$25.01$26.11110,200——
2020-04-20$24.58$25.66171,000——
2020-04-17$23.84$24.89119,000——
2020-04-16$20.59$21.5098,900——
2020-04-15$22.99$24.0080,900——
2020-04-14$23.70$24.74122,600——
2020-04-13$22.85$23.86103,700——
2020-04-09$25.81$26.95176,900——
2020-04-08$22.86$23.87150,600——
2020-04-07$22.74$23.7473,700——
2020-04-06$23.95$25.01118,800——
2020-04-03$21.86$22.8299,500——
2020-04-02$22.40$23.3967,700——
2020-04-01$23.06$24.0891,000——
2020-03-31$24.85$25.95137,900——
2020-03-30$24.46$25.54104,700——
2020-03-27$23.81$24.86132,400——
2020-03-26$25.59$26.72120,900——
2020-03-25$24.16$25.23150,400——
2020-03-24$23.27$24.30153,600——
2020-03-23$20.38$21.28158,800——
2020-03-20$19.13$19.97212,500——
2020-03-19$19.29$20.14220,600——
2020-03-18$16.61$17.34160,400——
2020-03-17$22.93$23.94272,000——
2020-03-16$24.98$26.08125,400——
2020-03-13$31.06$32.43211,500——
2020-03-12$29.62$30.93137,100——
2020-03-11$34.83$36.37138,300——
2020-03-10$38.80$40.51155,500——
2020-03-09$38.95$40.67154,900——
2020-03-06$41.78$43.62188,600——
2020-03-05$43.90$45.8497,400——
2020-03-04$47.91$50.02106,700——
2020-03-03$46.54$48.59148,700——
2020-03-02$45.21$47.20172,500——
2020-02-28$44.65$46.62147,300——
2020-02-27$43.68$45.61194,800——
2020-02-26$44.89$46.87189,600——
2020-02-25$47.99$50.11145,500——
2020-02-24$52.35$54.66292,400——
2020-02-21$56.95$59.46939,600——
2020-02-20$42.79$44.68154,100——
2020-02-19$41.70$43.54115,500——
2020-02-18$41.58$43.41139,800——
2020-02-14$41.52$43.3588,900——
2020-02-13$41.38$43.20165,000——
2020-02-12$42.39$44.2684,700——
2020-02-11$41.74$43.58138,400——
2020-02-10$40.37$42.1581,200——
2020-02-07$40.81$42.6159,600——
2020-02-06$41.01$42.8283,800——
2020-02-05$40.60$42.39185,500——
2020-02-04$38.82$40.53109,100——
2020-02-03$39.40$41.14128,100——
2020-01-31$40.93$42.73103,200——
2020-01-30$42.35$44.2266,600——
2020-01-29$43.34$45.2566,300——
2020-01-28$43.08$44.9847,000——
2020-01-27$42.48$44.3573,200——
2020-01-24$42.20$44.0654,900——
2020-01-23$42.14$44.0069,800——
2020-01-22$42.45$44.32187,800——
2020-01-21$42.40$44.2796,300——
2020-01-17$42.74$44.6296,000——
2020-01-16$41.48$43.3194,900——
2020-01-15$40.95$42.76116,800——
2020-01-14$40.82$42.6287,400——
2020-01-13$41.54$43.37133,300——
2020-01-10$42.17$44.0392,600——
2020-01-09$43.45$45.37100,400——
2020-01-08$43.26$45.17124,200——
2020-01-07$43.33$45.2494,400——
2020-01-06$44.35$46.31193,900——
2020-01-03$43.18$45.08393,100——
2020-01-02$44.45$46.41326,100——