DCO
Ducommun (DCO)
NYSE
$181.33-$1.50 (-0.82%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $2.7B
    Market Cap
  • 99.84%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -3.34%
    Low Price$163.50
    High Price$189.18
  • 3 Months
    +26.13%
    Low Price$137.23
    High Price$190.25
  • 1 Year
    +99.84%
    Low Price$86.41
    High Price$190.25
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
178.00
182.91
176.10
182.83
+2.13%
251,153
07/31/2026
185.63
186.40
178.84
179.02
-2.40%
233,925
07/30/2026
172.75
184.71
171.55
183.43
+8.17%
242,194
07/29/2026
175.28
176.85
168.38
169.57
-4.55%
232,018
07/28/2026
183.00
183.00
175.28
177.66
-3.24%
432,219
07/27/2026
178.83
183.79
175.26
183.61
+3.48%
210,021
07/24/2026
177.10
178.21
174.54
177.44
+1.10%
166,090
07/23/2026
174.83
181.35
174.17
175.51
+0.53%
363,346
07/22/2026
173.60
177.25
172.71
174.59
-0.30%
198,073
07/21/2026
170.73
175.68
169.40
175.11
+3.82%
217,416
07/20/2026
168.77
172.37
167.06
168.66
+0.11%
364,617
07/17/2026
164.47
173.41
162.54
168.47
-0.12%
868,300
07/16/2026
171.92
172.30
166.00
168.67
-3.31%
309,220
07/15/2026
171.05
175.03
171.05
174.45
+3.38%
326,455
07/14/2026
162.02
169.61
162.02
168.75
+3.21%
212,879
07/13/2026
163.51
165.44
161.87
163.50
-0.94%
213,994
07/10/2026
169.32
169.50
163.08
165.05
-3.39%
269,000
07/09/2026
166.46
171.43
165.04
170.84
-1.04%
429,233
07/08/2026
177.81
180.52
171.64
172.64
-4.06%
290,951
07/07/2026
188.22
188.22
175.20
179.95
-4.88%
335,641
07/06/2026
186.45
190.35
185.21
189.18
+1.38%
311,863
07/02/2026
193.00
196.63
182.72
186.60
-1.92%
446,983
07/01/2026
185.53
191.07
183.02
190.25
+2.72%
298,507
06/30/2026
184.30
187.07
181.52
185.21
+0.43%
282,417
06/29/2026
173.70
184.52
170.00
184.42
+3.81%
293,765
06/26/2026
170.05
177.66
166.90
177.66
+4.25%
983,386
06/25/2026
167.04
173.03
166.36
170.41
+3.09%
220,904
06/24/2026
162.81
165.97
159.37
165.31
+1.88%
226,688
06/23/2026
161.74
165.58
160.45
162.26
-1.60%
220,897
06/22/2026
163.46
165.82
162.59
164.90
+0.48%
270,040
06/18/2026
166.56
167.67
161.14
164.12
+0.39%
521,151
06/17/2026
162.46
165.80
156.98
163.49
+0.55%
245,917
06/16/2026
165.77
168.74
162.04
162.60
-1.60%
200,355
06/15/2026
165.86
167.88
162.55
165.25
+0.43%
250,040
06/12/2026
166.73
167.88
164.45
164.54
-0.28%
170,488
06/11/2026
155.80
165.17
155.80
165.00
+7.18%
337,660
06/10/2026
156.89
159.31
151.81
153.95
-1.49%
215,158
06/09/2026
151.55
156.38
148.83
156.28
+4.16%
249,336
06/08/2026
152.11
153.84
149.90
150.04
+0.10%
124,857
06/05/2026
150.00
153.30
146.78
149.89
-0.17%
190,762
06/04/2026
146.75
151.73
145.78
150.14
+2.19%
217,502
06/03/2026
149.13
150.05
145.51
146.92
-2.22%
154,464
06/02/2026
148.62
152.79
147.93
150.26
+1.10%
183,557
06/01/2026
149.10
151.13
145.52
148.62
-2.36%
247,134
05/29/2026
151.98
155.00
149.64
152.22
-0.01%
270,804
05/28/2026
150.44
153.56
148.96
152.24
+2.41%
232,159
05/27/2026
150.41
151.82
146.50
148.66
-0.91%
200,689
05/26/2026
144.76
150.09
144.76
150.03
+3.92%
161,224
05/22/2026
143.72
144.60
139.54
144.37
+1.01%
205,752
05/21/2026
141.49
143.14
138.46
142.92
-0.20%
190,603
05/20/2026
143.37
145.95
142.43
143.20
+1.02%
128,183
05/19/2026
145.62
145.62
138.50
141.75
-2.48%
178,160
05/18/2026
145.42
147.42
142.86
145.36
+1.12%
127,360
05/15/2026
148.86
150.41
142.49
143.75
-5.17%
251,239
05/14/2026
154.36
156.32
150.56
151.59
+0.29%
284,148
05/13/2026
145.08
153.96
144.74
151.15
+4.22%
450,794
05/12/2026
142.75
145.47
135.77
145.03
+3.09%
343,614
05/12/2026
$0.75 Earnings
05/11/2026
137.23
140.88
131.61
140.68
+2.51%
430,751
05/08/2026
138.89
139.86
136.75
137.23
-0.37%
174,399
05/07/2026
148.37
148.56
136.53
137.74
-6.23%
234,000
05/06/2026
145.00
148.82
143.76
146.89
+3.04%
200,866
05/05/2026
138.97
142.57
138.65
142.56
+4.05%
166,397
05/04/2026
140.48
140.74
135.50
137.01
-2.99%
248,725
05/01/2026
141.80
143.56
139.31
141.24
-0.49%
139,305
04/30/2026
139.51
142.26
139.33
141.93
+2.55%
126,216
04/29/2026
143.36
143.36
137.76
138.40
-3.29%
197,104
04/28/2026
142.00
143.57
139.77
143.11
+1.19%
190,399
04/27/2026
137.93
141.78
136.55
141.43
+1.45%
144,696
04/24/2026
143.21
145.90
136.55
139.41
-2.62%
256,503
04/23/2026
138.19
145.76
136.03
143.16
+4.70%
310,065
04/22/2026
143.41
143.41
136.04
136.73
-3.36%
163,982
04/21/2026
142.23
142.95
137.62
141.48
-0.38%
209,159
04/20/2026
138.67
142.75
137.51
142.02
+2.91%
185,161
04/17/2026
137.68
142.13
137.31
138.00
+1.02%
294,550
04/16/2026
140.57
140.74
135.26
136.61
-3.35%
274,134
04/15/2026
142.32
143.00
138.93
141.35
+0.04%
150,856
04/14/2026
141.38
141.89
139.23
141.29
+0.18%
144,630
04/13/2026
139.42
142.23
138.25
141.03
+0.74%
150,421
04/10/2026
139.56
142.00
138.01
139.99
-0.43%
183,696
04/09/2026
137.97
141.65
137.72
140.59
+1.77%
239,338
04/08/2026
138.54
143.33
138.14
138.14
+2.78%
452,895
04/07/2026
128.09
134.92
128.09
134.40
+3.38%
267,527
04/06/2026
127.50
132.23
127.50
130.00
+2.33%
404,326
04/02/2026
124.31
127.77
122.92
127.04
+0.48%
104,906
04/01/2026
121.68
128.05
121.68
126.43
+3.63%
152,598
03/31/2026
119.36
122.07
117.70
122.00
+4.18%
174,124
03/30/2026
121.74
121.74
115.60
117.10
-3.05%
169,304
03/27/2026
121.72
122.60
120.03
120.78
-0.53%
175,760
03/26/2026
124.82
126.35
121.19
121.42
-4.21%
190,214
03/25/2026
125.96
126.98
124.67
126.76
+2.30%
146,128
03/24/2026
121.81
124.16
120.51
123.91
+0.96%
112,445
03/23/2026
123.05
125.39
122.37
122.73
+1.79%
113,960
03/20/2026
126.12
126.12
119.97
120.57
-3.55%
250,548
03/19/2026
123.32
126.86
121.61
125.01
+0.14%
199,549
03/18/2026
126.78
127.52
124.01
124.83
-0.83%
158,477
03/17/2026
126.14
128.24
123.82
125.87
-0.82%
117,591
03/16/2026
126.63
128.95
125.65
126.91
+1.41%
192,884
03/13/2026
127.43
129.63
123.28
125.15
-0.42%
184,970
03/12/2026
127.42
128.20
123.94
125.68
-2.73%
148,676