DCO - DUCOMMUN INC /DE/
117.1
-3.680 -3.143%
Share volume: 169,249
Last Updated: 03-30-2026
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$120.78
-3.68
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $121.74 | $121.74 | $121.74 | $121.74 | $115.60 | $115.60 | $117.10 | $117.10 | 169,249 | $169,249.00 |
| 03-27-2026 | $121.72 | $121.72 | $122.60 | $122.60 | $120.03 | $120.03 | $120.78 | $120.78 | 175,760 | $175,760.00 |
| 03-26-2026 | $124.82 | $124.82 | $126.35 | $126.35 | $121.19 | $121.19 | $121.42 | $121.42 | 190,214 | $190,214.00 |
| 03-25-2026 | $125.96 | $125.96 | $126.98 | $126.98 | $124.67 | $124.67 | $126.76 | $126.76 | 146,128 | $146,128.00 |
| 03-24-2026 | $121.81 | $121.81 | $124.16 | $124.16 | $120.51 | $120.51 | $123.91 | $123.91 | 112,445 | $112,445.00 |
| 03-23-2026 | $123.05 | $123.05 | $125.39 | $125.39 | $122.37 | $122.37 | $122.73 | $122.73 | 113,960 | $113,960.00 |
| 03-20-2026 | $126.12 | $126.12 | $126.12 | $126.12 | $119.97 | $119.97 | $120.57 | $120.57 | 250,550 | $250,550.00 |
| 03-19-2026 | $123.32 | $123.32 | $126.86 | $126.86 | $121.61 | $121.61 | $125.01 | $125.01 | 199,549 | $199,549.00 |
| 03-18-2026 | $126.78 | $126.78 | $127.52 | $127.52 | $124.01 | $124.01 | $124.83 | $124.83 | 158,477 | $158,477.00 |
| 03-17-2026 | $126.14 | $126.14 | $128.24 | $128.24 | $123.82 | $123.82 | $125.87 | $125.87 | 117,591 | $117,591.00 |