MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DCO — Ducommun Incorporated
NYSEDucommun Incorporated
$175.39
+3.45(+2.01%)
- O
- 173.52
- H
- 176.68
- L
- 172.65
- V
- 155.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$175.39
Period Return+219.3%
Period High$210.39
Period Low$53.78
Avg Daily Volume174.0K
Total Trading Days365
DCO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $173.52 | $176.68 | $172.65 | $175.39 | +$3.45 | +2.01% | 155,404 | $174.71 | $172.65 $176.68 |
| Oct 1, 2026 | $169.88 | $174.99 | $169.88 | $171.94 | +$0.40 | +0.23% | 181,741 | $172.70 | $169.88 $174.99 |
| Sep 30, 2026 | $171.90 | $172.35 | $168.84 | $171.54 | +$0.37 | +0.22% | 150,689 | $170.97 | $168.84 $172.35 |
| Sep 29, 2026 | $169.26 | $171.88 | $167.72 | $171.17 | +$2.13 | +1.26% | 193,539 | $170.74 | $167.72 $171.88 |
| Sep 28, 2026 | $170.71 | $170.71 | $167.47 | $169.04 | $-3.11 | -1.81% | 150,540 | $168.94 | $167.47 $170.71 |
| Sep 25, 2026 | $175.14 | $177.22 | $172.15 | $172.15 | $-2.42 | -1.39% | 290,857 | $174.15 | $172.15 $177.22 |
| Sep 24, 2026 | $173.65 | $175.32 | $170.51 | $174.57 | +$2.06 | +1.19% | 249,104 | $173.90 | $170.51 $175.32 |
| Sep 23, 2026 | $167.89 | $172.93 | $164.60 | $172.51 | +$6.06 | +3.64% | 243,343 | $170.37 | $164.60 $172.93 |
| Sep 22, 2026 | $168.74 | $170.74 | $164.10 | $166.45 | $-1.64 | -0.98% | 255,465 | $166.73 | $164.10 $170.74 |
| Sep 21, 2026 | $168.01 | $170.22 | $165.38 | $168.09 | +$1.84 | +1.11% | 223,514 | $168.64 | $165.38 $170.22 |
| Sep 18, 2026 | $168.17 | $168.76 | $165.33 | $166.25 | $-0.31 | -0.19% | 543,766 | $166.27 | $165.33 $168.76 |
| Sep 17, 2026 | $176.39 | $176.39 | $162.67 | $166.56 | $-4.96 | -2.89% | 214,282 | $165.79 | $162.67 $176.39 |
| Sep 16, 2026 | $166.49 | $174.00 | $164.40 | $171.52 | +$5.20 | +3.13% | 362,198 | $171.33 | $164.40 $174.00 |
| Sep 15, 2026 | $166.97 | $169.85 | $156.31 | $166.32 | +$1.82 | +1.11% | 294,028 | $163.29 | $156.31 $169.85 |
| Sep 14, 2026 | $170.14 | $170.78 | $164.29 | $164.50 | $-8.23 | -4.76% | 222,693 | $166.84 | $164.29 $170.78 |
| Sep 11, 2026 | $169.65 | $173.07 | $166.61 | $172.73 | +$5.59 | +3.34% | 445,399 | $171.88 | $166.61 $173.07 |
| Sep 10, 2026 | $164.96 | $168.78 | $164.08 | $167.14 | +$0.76 | +0.46% | 218,552 | $166.80 | $164.08 $168.78 |
| Sep 9, 2026 | $167.85 | $168.76 | $166.22 | $166.38 | $-1.95 | -1.16% | 158,292 | $167.63 | $166.22 $168.76 |
| Sep 8, 2026 | $167.99 | $170.51 | $166.08 | $168.33 | +$0.01 | +0.01% | 149,097 | $169.00 | $166.08 $170.51 |
| Sep 4, 2026 | $166.35 | $169.88 | $166.35 | $168.32 | +$1.80 | +1.08% | 135,986 | $168.10 | $166.35 $169.88 |
| Sep 3, 2026 | $167.09 | $167.43 | $161.18 | $166.52 | +$0.92 | +0.56% | 173,099 | $165.73 | $161.18 $167.43 |
| Sep 2, 2026 | $170.39 | $170.39 | $164.34 | $165.60 | $-3.15 | -1.87% | 208,478 | $165.93 | $164.34 $170.39 |
| Sep 1, 2026 | $171.24 | $173.06 | $168.09 | $168.75 | $-2.67 | -1.56% | 185,651 | $170.25 | $168.09 $173.06 |
| Aug 31, 2026 | $176.84 | $177.88 | $169.76 | $171.42 | $-4.88 | -2.77% | 372,050 | $171.43 | $169.76 $177.88 |
| Aug 28, 2026 | $183.74 | $185.00 | $174.54 | $176.30 | $-7.63 | -4.15% | 219,283 | $177.38 | $174.54 $185.00 |
| Aug 27, 2026 | $186.13 | $188.26 | $182.22 | $183.93 | $-1.43 | -0.77% | 206,753 | $183.97 | $182.22 $188.26 |
| Aug 26, 2026 | $182.88 | $186.46 | $182.48 | $185.36 | +$4.00 | +2.21% | 161,229 | $184.93 | $182.48 $186.46 |
| Aug 25, 2026 | $187.78 | $188.22 | $180.06 | $181.36 | $-2.60 | -1.41% | 166,319 | $182.83 | $180.06 $188.22 |
| Aug 24, 2026 | $191.47 | $193.99 | $182.96 | $183.96 | $-7.69 | -4.01% | 140,959 | $185.77 | $182.96 $193.99 |
| Aug 21, 2026 | $191.80 | $193.00 | $187.51 | $191.65 | +$2.57 | +1.36% | 162,562 | $190.81 | $187.51 $193.00 |