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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$52.06$54.3642,000——
2023-12-28$52.36$54.6732,600——
2023-12-27$52.38$54.6923,300——
2023-12-26$52.37$54.6839,700——
2023-12-22$51.75$54.0357,900——
2023-12-21$51.59$53.8652,200——
2023-12-20$51.21$53.4773,000——
2023-12-19$51.88$54.1762,200——
2023-12-18$51.51$53.7865,500——
2023-12-15$50.91$53.15559,800——
2023-12-14$52.24$54.54124,400——
2023-12-13$53.10$55.44103,300——
2023-12-12$51.71$53.9967,400——
2023-12-11$52.18$54.4865,600——
2023-12-08$51.77$54.0561,900——
2023-12-07$51.29$53.5571,100——
2023-12-06$50.73$52.97106,900——
2023-12-05$51.88$54.1775,500——
2023-12-04$51.82$54.1065,200——
2023-12-01$50.83$53.0779,200——
2023-11-30$50.38$52.6062,400——
2023-11-29$49.69$51.8848,700——
2023-11-28$49.50$51.6838,800——
2023-11-27$49.95$52.1565,900——
2023-11-24$50.58$52.8124,400——
2023-11-22$49.62$51.8134,500——
2023-11-21$49.79$51.9828,000——
2023-11-20$49.81$52.0143,100——
2023-11-17$49.32$51.4992,100——
2023-11-16$48.76$50.91145,000——
2023-11-15$49.24$51.41146,700——
2023-11-14$50.49$52.7294,400——
2023-11-13$49.88$52.08109,800——
2023-11-10$47.77$49.88170,600——
2023-11-09$47.27$49.35100,400——
2023-11-08$49.62$51.81144,000——
2023-11-07$47.48$49.5777,000——
2023-11-06$47.46$49.5557,800——
2023-11-03$48.50$50.6472,800——
2023-11-02$48.17$50.2974,300——
2023-11-01$47.76$49.8796,400——
2023-10-31$47.84$49.9541,900——
2023-10-30$46.99$49.0662,900——
2023-10-27$46.81$48.8754,600——
2023-10-26$47.76$49.8756,900——
2023-10-25$47.27$49.3595,600——
2023-10-24$45.87$47.89167,300——
2023-10-23$46.46$48.5176,900——
2023-10-20$46.09$48.1282,200——
2023-10-19$47.17$49.2540,500——
2023-10-18$47.23$49.3141,300——
2023-10-17$47.33$49.4266,200——
2023-10-16$46.32$48.3660,800——
2023-10-13$46.26$48.3096,200——
2023-10-12$45.86$47.88106,000——
2023-10-11$45.95$47.98116,900——
2023-10-10$45.51$47.5260,400——
2023-10-09$45.00$46.9889,600——
2023-10-06$43.95$45.8957,500——
2023-10-05$43.58$45.5065,800——
2023-10-04$43.13$45.0374,300——
2023-10-03$43.47$45.3970,500——
2023-10-02$43.94$45.8858,300——
2023-09-29$43.51$45.4377,500——
2023-09-28$43.66$45.5855,700——
2023-09-27$43.30$45.2150,200——
2023-09-26$42.32$44.1965,500——
2023-09-25$43.36$45.2746,500——
2023-09-22$42.95$44.8437,400——
2023-09-21$44.01$45.9557,900——
2023-09-20$44.41$46.3742,700——
2023-09-19$45.08$47.0738,500——
2023-09-18$45.47$47.4762,900——
2023-09-15$45.04$47.03780,500——
2023-09-14$44.89$46.87127,100——
2023-09-13$43.03$44.9375,500——
2023-09-12$43.86$45.7984,600——
2023-09-11$43.32$45.23204,700——
2023-09-08$43.37$45.2862,500——
2023-09-07$44.47$46.4386,300——
2023-09-06$44.97$46.9549,500——
2023-09-05$44.88$46.8682,200——
2023-09-01$45.34$47.3465,500——
2023-08-31$45.47$47.4751,700——
2023-08-30$44.81$46.7944,500——
2023-08-29$44.78$46.7545,800——
2023-08-28$44.65$46.6252,700——
2023-08-25$44.24$46.1956,300——
2023-08-24$44.90$46.8867,800——
2023-08-23$45.49$47.5063,200——
2023-08-22$44.97$46.9543,800——
2023-08-21$44.29$46.2474,300——
2023-08-18$43.86$45.7988,400——
2023-08-17$43.97$45.9166,800——
2023-08-16$44.30$46.2555,500——
2023-08-15$44.12$46.0740,500——
2023-08-14$45.06$47.0553,600——
2023-08-11$45.76$47.7876,200——
2023-08-10$45.00$46.9856,800——
2023-08-09$44.60$46.5778,600——
2023-08-08$44.14$46.0964,300——
2023-08-07$44.09$46.0379,700——
2023-08-04$44.08$46.0287,900——
2023-08-03$44.27$46.22167,500——
2023-08-02$48.11$50.2359,200——
2023-08-01$48.68$50.8379,000——
2023-07-31$50.14$52.35100,400——
2023-07-28$48.94$51.1082,200——
2023-07-27$48.54$50.6893,100——
2023-07-26$48.88$51.0370,000——
2023-07-25$48.00$50.1239,200——
2023-07-24$48.63$50.7756,000——
2023-07-21$49.73$51.92149,500——
2023-07-20$49.83$52.0377,300——
2023-07-19$48.55$50.69157,500——
2023-07-18$47.15$49.2344,600——
2023-07-17$47.00$49.07113,000——
2023-07-14$46.46$48.5181,400——
2023-07-13$46.65$48.7158,600——
2023-07-12$46.61$48.6661,200——
2023-07-11$46.62$48.6885,700——
2023-07-10$46.28$48.3286,300——
2023-07-07$45.17$47.16112,600——
2023-07-06$44.35$46.31110,200——
2023-07-05$43.40$45.3153,000——
2023-07-03$43.87$45.8049,700——
2023-06-30$43.57$45.4961,600——
2023-06-29$44.52$46.4896,700——
2023-06-28$43.81$45.7492,500——
2023-06-27$43.49$45.4183,900——
2023-06-26$43.56$45.4877,800——
2023-06-23$43.84$45.77140,000——
2023-06-22$44.22$46.1782,600——
2023-06-21$45.29$47.2965,900——
2023-06-20$44.68$46.6563,700——
2023-06-16$44.24$46.19250,900——
2023-06-15$44.85$46.83116,500——
2023-06-14$44.65$46.62142,200——
2023-06-13$45.44$47.44120,300——
2023-06-12$46.13$48.16151,500——
2023-06-09$45.77$47.79108,900——
2023-06-08$45.73$47.7586,700——
2023-06-07$45.75$47.77151,900——
2023-06-06$43.98$45.9292,100——
2023-06-05$42.42$44.2999,800——
2023-06-02$43.39$45.30116,900——
2023-06-01$41.92$43.77181,000——
2023-05-31$40.96$42.77138,300——
2023-05-30$40.76$42.56124,500——
2023-05-26$40.76$42.5681,400——
2023-05-25$41.00$42.81216,000——
2023-05-24$41.37$43.19144,200——
2023-05-23$42.27$44.13137,000——
2023-05-22$42.25$44.11115,300——
2023-05-19$41.75$43.59155,600——
2023-05-18$41.75$43.59184,900——
2023-05-17$41.45$43.28196,300——
2023-05-16$41.17$42.981,202,400——
2023-05-15$48.42$50.5536,100——
2023-05-12$47.85$49.9619,500——
2023-05-11$48.23$50.3636,100——
2023-05-10$48.82$50.9753,000——
2023-05-09$49.47$51.6551,600——
2023-05-08$48.70$50.8555,400——
2023-05-05$48.76$50.9178,100——
2023-05-04$48.19$50.31137,300——
2023-05-03$52.61$54.9353,700——
2023-05-02$52.69$55.0142,500——
2023-05-01$52.45$54.7643,000——
2023-04-28$50.00$52.2043,800——
2023-04-27$50.19$52.4044,300——
2023-04-26$50.04$52.2553,100——
2023-04-25$50.69$52.9228,100——
2023-04-24$51.82$54.1014,800——
2023-04-21$51.83$54.1134,500——
2023-04-20$52.63$54.9530,400——
2023-04-19$52.44$54.7542,800——
2023-04-18$52.63$54.9573,300——
2023-04-17$51.76$54.0489,200——
2023-04-14$52.05$54.3434,500——
2023-04-13$53.38$55.7330,000——
2023-04-12$52.74$55.0740,200——
2023-04-11$52.89$55.2234,700——
2023-04-10$52.96$55.2949,900——
2023-04-06$52.20$54.5039,100——
2023-04-05$52.60$54.9238,700——
2023-04-04$53.49$55.8521,600——
2023-04-03$54.45$56.8556,800——
2023-03-31$54.71$57.1275,200——
2023-03-30$53.75$56.1249,100——
2023-03-29$53.95$56.3337,100——
2023-03-28$53.30$55.6537,600——
2023-03-27$53.46$55.8233,000——
2023-03-24$52.64$54.9643,300——
2023-03-23$51.94$54.2351,000——
2023-03-22$52.48$54.7948,800——
2023-03-21$53.56$55.9258,500——
2023-03-20$51.17$53.4367,000——
2023-03-17$50.15$52.36180,500——
2023-03-16$52.23$54.5361,100——
2023-03-15$51.63$53.9172,800——
2023-03-14$53.57$55.9340,800——
2023-03-13$52.17$54.4758,100——
2023-03-10$53.32$55.6772,100——
2023-03-09$53.83$56.2040,300——
2023-03-08$55.86$58.3245,300——
2023-03-07$55.73$58.1945,400——
2023-03-06$54.83$57.2582,100——
2023-03-03$55.83$58.2945,300——
2023-03-02$55.80$58.2623,200——
2023-03-01$55.65$58.1048,200——
2023-02-28$53.80$56.1773,100——
2023-02-27$53.96$56.3456,000——
2023-02-24$55.49$57.9447,200——
2023-02-23$55.12$57.5541,000——
2023-02-22$54.76$57.1745,200——
2023-02-21$54.80$57.2265,800——
2023-02-17$53.60$55.9681,700——
2023-02-16$54.54$56.94149,600——
2023-02-15$58.12$60.6840,100——
2023-02-14$58.02$60.5829,000——
2023-02-13$57.24$59.7646,300——
2023-02-10$56.14$58.6142,500——
2023-02-09$56.11$58.5875,600——
2023-02-08$56.52$59.0125,600——
2023-02-07$56.43$58.9234,300——
2023-02-06$56.07$58.5435,300——
2023-02-03$56.34$58.8255,100——
2023-02-02$57.77$60.3251,400——
2023-02-01$56.54$59.0344,300——
2023-01-31$57.78$60.3348,000——
2023-01-30$55.81$58.2726,200——
2023-01-27$56.19$58.6743,800——
2023-01-26$55.76$58.2226,900——
2023-01-25$55.04$57.4736,700——
2023-01-24$54.24$56.6365,900——
2023-01-23$54.41$56.8145,500——
2023-01-20$54.12$56.5187,200——
2023-01-19$54.03$56.4142,800——
2023-01-18$54.91$57.3340,200——
2023-01-17$56.18$58.6660,100——
2023-01-13$57.40$59.9329,900——
2023-01-12$56.10$58.5750,300——
2023-01-11$56.17$58.6569,100——
2023-01-10$53.41$55.7632,000——
2023-01-09$52.50$54.8143,900——
2023-01-06$52.27$54.5744,000——
2023-01-05$50.40$52.6224,100——
2023-01-04$49.58$51.7752,600——
2023-01-03$49.51$51.6943,400——