The highest closing price for Ducommun (DCO) last month was $93.90, on August 25. It was up 1.4% for the month. The latest price is $93.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $91.89 | $92.07 | $90.44 | $91.22 | 91,700 |
August 28 2025 | $92.60 | $93.03 | $91.14 | $91.85 | 101,000 |
August 27 2025 | $93.68 | $94.45 | $92.11 | $92.21 | 126,559 |
August 26 2025 | $94.00 | $95.93 | $93.26 | $93.87 | 143,181 |
August 25 2025 | $93.19 | $94.72 | $92.99 | $93.90 | 126,828 |
August 22 2025 | $90.09 | $93.04 | $89.90 | $92.84 | 133,000 |
August 21 2025 | $87.83 | $90.32 | $87.83 | $89.34 | 90,500 |
August 20 2025 | $87.75 | $88.60 | $87.06 | $87.80 | 67,000 |
August 19 2025 | $91.50 | $92.10 | $87.88 | $87.88 | 92,253 |
August 18 2025 | $91.19 | $92.11 | $91.19 | $91.67 | 86,350 |
August 15 2025 | $92.70 | $92.70 | $90.30 | $91.60 | 127,500 |
August 14 2025 | $91.71 | $92.40 | $91.08 | $91.46 | 84,700 |
August 13 2025 | $92.73 | $94.00 | $91.48 | $92.36 | 129,700 |
August 12 2025 | $89.87 | $93.24 | $89.66 | $92.54 | 126,748 |
August 11 2025 | $89.93 | $90.47 | $87.80 | $89.14 | 134,500 |
August 08 2025 | $92.51 | $92.79 | $88.01 | $89.36 | 135,100 |
August 07 2025 | $92.83 | $93.03 | $89.31 | $91.86 | 126,100 |
August 06 2025 | $90.82 | $92.57 | $88.50 | $91.37 | 118,400 |
August 05 2025 | $92.40 | $93.41 | $89.73 | $91.17 | 169,100 |
August 04 2025 | $90.16 | $92.76 | $89.97 | $92.65 | 148,900 |
August 01 2025 | $89.92 | $90.11 | $86.60 | $89.58 | 167,000 |
Daily pricing data for Ducommun dates back to 5/3/1973, and may be incomplete.
