NYSE · DCO

Ducommun Incorporated

Industrials · Aerospace & Defense

$176.30

Down-$7.63 (-4.15%)

Updated Aug 29, 2026, 7:09 PM

SID Score

6.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

DCO price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

DCO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$183.74	$185.00	$174.54	$176.30	219.28K
Aug 27, 2026	$186.13	$188.26	$182.22	$183.93	206.75K
Aug 26, 2026	$182.88	$186.4599	$182.48	$185.36	161.23K
Aug 25, 2026	$187.78	$188.215	$180.055	$181.36	166.32K
Aug 24, 2026	$191.47	$193.99	$182.955	$183.96	140.96K
Aug 21, 2026	$191.80	$193.00	$187.51	$191.65	162.56K
Aug 20, 2026	$199.09	$200.25	$188.07	$189.08	227.98K
Aug 19, 2026	$205.20	$205.20	$198.795	$200.16	172.64K
Aug 18, 2026	$203.00	$206.00	$201.165	$204.27	162.28K
Aug 17, 2026	$207.00	$209.27	$204.08	$205.23	157.67K
Aug 14, 2026	$199.60	$207.46	$199.60	$206.98	136.73K
Aug 13, 2026	$202.36	$202.36	$198.395	$199.03	134.13K
Aug 12, 2026	$201.43	$204.20	$199.27	$201.39	319.24K
Aug 11, 2026	$195.50	$200.40	$193.85	$197.26	240.1K
Aug 10, 2026	$194.29	$202.1499	$194.28	$194.85	209.44K
Aug 7, 2026	$198.02	$202.275	$193.52	$197.07	301.36K
Aug 6, 2026	$199.51	$210.39	$194.28	$201.46	413.75K
Aug 5, 2026	$193.60	$196.795	$189.82	$191.72	253.51K
Aug 4, 2026	$183.77	$194.355	$183.60	$191.86	270.61K
Aug 3, 2026	$178.00	$182.91	$176.10	$182.83	251.15K
Jul 31, 2026	$185.63	$186.40	$178.84	$179.02	233.93K