DCO
Ducommun (DCO)
NYSE
$175.38-$0.010 (-0.006%)
Price as of Oct 02, 2026 7:33 PM EDT
  • $2.6B
    Market Cap
  • 85.01%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +5.91%
    Low Price$164.50
    High Price$175.39
  • 3 Months
    -6.01%
    Low Price$163.50
    High Price$206.98
  • 1 Year
    +85.01%
    Low Price$86.41
    High Price$206.98
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
173.52
176.68
172.65
175.39
+2.01%
170,859
10/01/2026
169.88
174.99
169.88
171.94
+0.23%
181,741
09/30/2026
171.90
172.35
168.84
171.54
+0.22%
150,682
09/29/2026
169.26
171.88
167.72
171.17
+1.26%
192,024
09/28/2026
170.71
170.71
167.47
169.04
-1.81%
150,540
09/25/2026
175.14
177.22
172.15
172.15
-1.39%
290,856
09/24/2026
173.65
175.32
170.51
174.57
+1.19%
249,103
09/23/2026
167.89
172.93
164.60
172.51
+3.64%
243,357
09/22/2026
168.74
170.74
164.10
166.45
-0.98%
255,465
09/21/2026
168.01
170.22
165.38
168.09
+1.11%
223,514
09/18/2026
168.17
168.76
165.33
166.25
-0.19%
543,765
09/17/2026
176.39
176.39
162.67
166.56
-2.89%
214,282
09/16/2026
166.49
174.00
164.40
171.52
+3.13%
362,198
09/15/2026
166.97
169.85
156.31
166.32
+1.11%
322,668
09/14/2026
170.14
170.78
164.29
164.50
-4.76%
222,758
09/11/2026
169.65
173.07
166.61
172.73
+3.34%
445,399
09/10/2026
164.96
168.78
164.08
167.14
+0.46%
218,552
09/09/2026
167.85
168.76
166.22
166.38
-1.16%
157,830
09/08/2026
167.99
170.51
166.08
168.33
+0.006%
148,912
09/04/2026
166.35
169.88
166.35
168.32
+1.08%
135,985
09/03/2026
167.09
167.43
161.18
166.52
+0.56%
173,098
09/02/2026
170.39
170.39
164.34
165.60
-1.87%
208,496
09/01/2026
171.24
173.06
168.09
168.75
-1.56%
185,650
08/31/2026
176.84
177.88
169.76
171.42
-2.77%
372,050
08/28/2026
183.74
185.00
174.54
176.30
-4.15%
219,282
08/27/2026
186.13
188.26
182.22
183.93
-0.77%
206,752
08/26/2026
182.88
186.46
182.48
185.36
+2.21%
161,229
08/25/2026
187.78
188.22
180.06
181.36
-1.41%
166,318
08/24/2026
191.47
193.99
182.96
183.96
-4.01%
140,959
08/21/2026
191.80
193.00
187.51
191.65
+1.36%
162,561
08/20/2026
199.09
200.25
188.07
189.08
-5.54%
227,980
08/19/2026
205.20
205.20
198.80
200.16
-2.01%
172,188
08/18/2026
203.00
206.00
201.17
204.27
-0.47%
162,277
08/17/2026
207.00
209.27
204.08
205.23
-0.85%
157,667
08/14/2026
199.60
207.46
199.60
206.98
+3.99%
136,734
08/13/2026
202.36
202.36
198.40
199.03
-1.17%
134,127
08/12/2026
201.43
204.20
199.27
201.39
+2.09%
335,078
08/11/2026
195.50
200.40
193.85
197.26
+1.24%
240,102
08/10/2026
194.29
202.15
194.28
194.85
-1.13%
209,441
08/07/2026
198.02
202.28
193.52
197.07
-2.18%
301,364
08/06/2026
199.51
210.39
194.28
201.46
+5.08%
413,752
08/06/2026
$1.18 Earnings
08/05/2026
193.60
196.80
189.82
191.72
-0.07%
253,376
08/04/2026
183.77
194.36
183.60
191.86
+4.94%
270,607
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