Free Trial

Ducommun (DCO) Stock Chart & Stock Price History

$57.73
-0.74 (-1.27%)
(As of 05/28/2024 ET)

Ducommun Stock Price Performance

5 Day
Performance
-0.09%
1 Month
Performance
+7.03%
3 Month
Performance
+19.33%
6 Month
Performance
+16.63%
Year-To-Date
Performance
+10.89%
1 Year
Performance
+41.63%
Receive DCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ducommun and its competitors with MarketBeat's FREE daily newsletter

DCO Stock Chart for Tuesday, May, 28, 2024

Ducommun Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$58.47$57.73
-1.27%
$58.75$57.5549,661 shs$849.79 million
05/27/2024$58.47$58.47$58.50$57.92111,700 shs$860.68 million
05/24/2024$57.78$58.40
+1.07%
$58.50$57.92111,727 shs$859.65 million
05/23/2024$58.09$57.78
-0.53%
$58.70$57.5957,451 shs$850.52 million
05/22/2024$58.05$58.09
+0.07%
$58.61$57.76103,054 shs$855.09 million
05/21/2024$57.62$58.05
+0.75%
$58.38$57.5750,650 shs$854.50 million
05/20/2024$58.11$57.62
-0.84%
$58.79$57.6064,905 shs$848.17 million
05/17/2024$57.90$58.12
+0.38%
$58.15$56.9775,135 shs$855.53 million
05/16/2024$57.36$57.90
+0.94%
$57.93$56.9550,149 shs$852.29 million
05/15/2024$56.75$57.36
+1.07%
$57.85$56.8765,945 shs$844.34 million
05/14/2024$56.64$56.75
+0.19%
$57.92$56.3649,363 shs$835.36 million
05/13/2024$57.55$56.64
-1.58%
$58.20$56.5858,472 shs$833.74 million
05/10/2024$57.19$57.51
+0.56%
$57.83$56.8546,344 shs$841.95 million
05/09/2024$56.64$57.19
+0.97%
$57.47$56.7167,735 shs$837.26 million
05/08/2024$55.56$56.64
+1.94%
$58.79$55.50306,606 shs$829.21 million
05/07/2024$55.79$55.56
-0.41%
$55.86$55.4169,837 shs$813.40 million
05/06/2024$55.90$55.79
-0.20%
$56.25$55.3646,429 shs$816.77 million
05/03/2024$55.07$55.90
+1.51%
$55.90$55.0737,850 shs$818.38 million
05/02/2024$54.35$55.07
+1.32%
$55.48$54.7659,820 shs$806.23 million
05/01/2024$54.09$54.35
+0.48%
$55.12$54.3056,232 shs$795.68 million
04/30/2024$54.15$54.09
-0.11%
$54.73$54.0179,422 shs$791.88 million
04/29/2024$53.94$54.15
+0.39%
$54.44$54.1529,820 shs$792.76 million
04/26/2024$54.05$53.99
-0.11%
$54.64$53.8444,190 shs$790.41 million
04/25/2024$54.12$54.05
-0.13%
$54.07$53.3047,731 shs$791.29 million
04/24/2024$54.11$54.12
+0.02%
$54.30$53.19130,123 shs$792.32 million
04/23/2024$52.18$54.11
+3.70%
$54.37$52.78120,931 shs$792.17 million
04/22/2024$52.02$52.18
+0.31%
$52.87$52.1597,519 shs$763.92 million
04/19/2024$51.93$52.02
+0.17%
$52.56$51.6970,217 shs$761.57 million
04/18/2024$51.48$51.93
+0.87%
$52.59$51.40101,308 shs$760.26 million
04/17/2024$53.33$51.48
-3.46%
$53.74$51.48119,085 shs$753.67 million
04/16/2024$55.43$53.33
-3.80%
$54.93$53.28178,758 shs$780.68 million
04/15/2024$54.84$55.43
+1.08%
$55.80$54.7369,067 shs$811.50 million
04/12/2024$55.59$54.84
-1.35%
$55.84$54.72100,957 shs$802.86 million
04/11/2024$55.69$55.59
-0.18%
$55.75$55.1073,929 shs$813.84 million
04/10/2024$56.88$55.69
-2.09%
$56.56$54.80184,505 shs$815.30 million
04/09/2024$55.92$56.88
+1.73%
$58.19$55.94314,061 shs$832.72 million
04/08/2024$48.58$55.92
+15.10%
$57.52$54.69700,018 shs$818.65 million
04/05/2024$48.51$48.58
+0.14%
$48.69$48.2540,165 shs$711.21 million
04/04/2024$48.53$48.51
-0.04%
$49.14$48.3551,663 shs$710.24 million
04/03/2024$48.47$48.53
+0.12%
$48.95$48.2155,454 shs$710.48 million
Three basic steps to building the Ultimate Dividend Portfolio. (Ad)

There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.

Click here to get them (for Free).
04/02/2024$49.57$48.47
-2.22%
$49.35$48.3379,682 shs$709.60 million
04/01/2024$51.30$49.57
-3.37%
$51.32$49.46109,736 shs$725.71 million
03/29/2024$51.30$51.30$51.31$50.4999,737 shs$751.08 million
03/28/2024$50.45$51.30
+1.68%
$51.30$50.4999,732 shs$751.03 million
03/27/2024$49.44$50.45
+2.04%
$50.48$49.9663,865 shs$738.59 million
03/26/2024$49.71$49.44
-0.54%
$49.87$49.3739,319 shs$723.80 million
03/25/2024$50.16$49.71
-0.90%
$50.55$49.7156,728 shs$727.75 million
03/22/2024$51.04$50.13
-1.78%
$51.38$50.1069,921 shs$733.90 million
03/21/2024$51.17$51.04
-0.25%
$51.49$50.9848,723 shs$747.23 million
03/20/2024$49.92$51.17
+2.50%
$51.45$49.6372,202 shs$749.13 million
03/19/2024$49.67$49.92
+0.51%
$50.14$49.7058,638 shs$730.88 million
03/18/2024$50.25$49.67
-1.16%
$50.20$49.6384,772 shs$727.10 million
03/15/2024$50.27$50.27$50.95$50.13220,558 shs$735.95 million
03/14/2024$50.37$50.27
-0.20%
$50.76$50.1583,609 shs$736.00 million
03/13/2024$49.95$50.37
+0.85%
$50.48$49.8365,531 shs$737.42 million
03/12/2024$50.25$49.95
-0.61%
$50.07$49.2076,079 shs$731.20 million
03/11/2024$49.64$50.25
+1.23%
$50.35$49.4781,972 shs$735.66 million
03/08/2024$49.91$49.64
-0.54%
$50.31$49.1089,320 shs$726.73 million
03/07/2024$49.14$49.91
+1.57%
$50.06$49.4682,006 shs$730.68 million
03/06/2024$48.15$49.14
+2.06%
$49.30$48.3568,396 shs$719.41 million
03/05/2024$48.57$48.15
-0.86%
$49.07$47.8796,164 shs$704.96 million
03/04/2024$48.50$48.57
+0.14%
$48.92$48.3567,086 shs$711.07 million
03/01/2024$47.75$48.52
+1.61%
$48.59$47.5383,638 shs$710.33 million
02/29/2024$48.38$47.75
-1.30%
$49.01$47.71100,550 shs$699.11 million
02/28/2024$48.30$48.38
+0.17%
$48.82$48.38100,791 shs$708.28 million
02/27/2024$48.73$48.30
-0.87%
$48.96$48.2367,639 shs$707.11 million

This page (NYSE:DCO) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners