Ducommun Stock Price History, DCO Historical Prices

Add to My Stocks
$28.47 $0.19 (0.67%) DCO stock closing price Feb 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Ducommun stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Ducommun price to earnings ratio data. The Ducommun stock price history chart shows that the stock price was at a low of $12.89 on Jan 19, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 28.47 28.95 28.09 28.47 30,535 24.33 0.57
2018-02-21 28.11 28.88 27.92 28.28 67,366 24.17 0.57
2018-02-20 28.27 29.04 27.99 28.19 40,007 24.09 0.57
2018-02-16 28.38 28.81 27.83 28.46 30,096 24.33 0.57
2018-02-15 28.1 28.59 27.94 28.51 36,582 24.37 0.57
2018-02-14 27.08 28.25 27.08 27.87 49,962 23.82 0.56
2018-02-13 26.92 27.46 26.9 27.37 30,318 23.39 0.55
2018-02-12 26.76 27.2 26.26 27.06 59,499 23.13 0.54
2018-02-09 26.7 26.95 26.02 26.54 49,934 22.68 0.53
2018-02-08 27.09 27.3 26.22 26.3 57,554 22.48 0.53
2018-02-07 26.67 27.6 26.52 27.13 53,906 23.19 0.55
2018-02-06 26.45 26.83 25.52 26.68 110,631 22.8 0.54
2018-02-05 28.06 28.59 26.5 26.61 118,340 22.74 0.54
2018-02-02 29.45 29.53 28.15 28.41 93,249 24.28 0.57
2018-02-01 29.02 29.78 28.85 29.51 56,700 25.22 0.59
2018-01-31 28.96 29.29 28.59 29.18 101,484 24.94 0.59
2018-01-30 28.75 28.97 28.5 28.79 36,016 24.61 0.58
2018-01-29 29.27 29.29 28.82 29.04 25,933 24.82 0.58
2018-01-26 29.1 29.43 28.47 29.28 40,114 25.03 0.59
2018-01-25 28.93 29.33 28.19 29 35,223 24.79 0.58
2018-01-24 28.42 29.16 28.31 28.75 61,849 24.57 0.58
2018-01-23 28.13 28.94 28.1 28.43 78,683 24.3 0.57
2018-01-22 29.39 29.39 28.1 28.27 68,583 24.16 0.57
2018-01-19 29.2 29.75 28.81 29.5 74,281 25.21 0.59
2018-01-18 29.11 29.5 28.82 29.22 60,980 24.97 0.59
2018-01-17 29.72 29.72 28.76 29.24 46,906 24.99 0.59
2018-01-16 29.77 30.4 29.42 29.54 76,744 25.25 0.59
2018-01-12 29.15 29.78 28.91 29.64 40,184 25.33 0.6
2018-01-11 28.51 29.34 28.05 29.08 59,115 24.86 0.59
2018-01-10 28.51 28.57 28.06 28.47 52,814 24.33 0.57
2018-01-09 28.74 29.05 28.55 28.58 45,308 24.43 0.58
2018-01-08 28.33 29.38 27.68 28.77 188,068 24.59 0.58
2018-01-05 28.85 28.85 28.02 28.4 72,332 24.27 0.57
2018-01-04 28.56 28.94 28.27 28.78 228,209 24.6 0.58
2018-01-03 28.61 28.83 28.12 28.52 66,361 24.38 0.57
2018-01-02 28.44 28.95 28.28 28.65 70,906 24.49 0.58
2017-12-29 28.32 28.89 28.03 28.45 71,443 24.32 0.57
2017-12-28 28.14 28.34 28.06 28.24 39,679 24.14 0.57
2017-12-27 28.2 28.44 27.66 28.05 36,106 23.97 0.56
2017-12-26 27.96 28.44 27.96 28.27 37,643 24.16 0.57
2017-12-22 28.37 28.42 27.75 28.01 39,703 23.94 0.56
2017-12-21 28.42 28.64 27.64 28.3 47,185 24.19 0.57
2017-12-20 27.29 28.57 27.17 28.28 56,364 24.17 0.57
2017-12-19 27.67 27.93 26.98 27.02 48,935 23.09 0.54
2017-12-18 27.44 27.92 27.2 27.56 30,968 23.56 0.55
2017-12-15 26.3 27.43 26.3 27.12 86,771 23.18 0.55
2017-12-14 27.19 27.3 26.44 26.55 30,764 22.69 0.53
2017-12-13 26.9 27.7 26.88 27.21 50,629 23.26 0.55
2017-12-12 27.16 27.51 26.8 26.94 55,251 23.03 0.54
2017-12-11 26.95 27.19 26.63 27.07 86,828 23.14 0.54
2017-12-08 27.45 27.45 26.42 26.85 95,729 22.95 0.54
2017-12-07 26.99 27.56 26.93 27.36 36,907 23.39 0.55
2017-12-06 27.02 27.49 26.71 26.92 48,062 23.01 0.54
2017-12-05 27.46 27.46 26.77 27.06 53,771 23.13 0.54
2017-12-04 28 28.49 27.23 27.34 78,788 23.37 0.55
2017-12-01 27.89 28 27.21 27.68 85,434 23.66 0.56
2017-11-30 27.66 28.32 27.13 27.97 112,748 23.91 0.56
2017-11-29 27.78 27.93 27.16 27.51 73,423 23.51 0.55
2017-11-28 27.07 28.02 27.07 27.86 48,168 23.81 0.56
2017-11-27 26.77 27.28 26.75 27.08 51,267 23.15 0.55
2017-11-24 27.17 27.17 26.38 26.85 30,517 22.95 0.54
2017-11-23 0 0 0 27.08 0 - -
2017-11-22 27.65 28.12 27.03 27.08 36,344 23.15 0.55
2017-11-21 27.27 27.97 27.01 27.7 75,072 23.68 0.56
2017-11-20 26.39 27.31 26.31 27.29 102,327 23.33 0.55
2017-11-17 26.39 26.71 26.05 26.34 63,970 22.51 0.53
2017-11-16 26.99 26.99 26.24 26.5 68,439 22.65 0.53
2017-11-15 25.89 26.41 25.76 25.94 54,145 22.17 0.52
2017-11-14 25.83 26.31 25.4 26.02 99,215 22.24 0.52
2017-11-13 26.85 27.13 25.06 25.83 196,898 22.08 0.52
2017-11-10 27.65 27.65 25.72 25.81 83,379 22.06 0.52
2017-11-09 29.06 29.06 27.31 27.76 62,555 23.73 0.56
2017-11-08 29.92 30.51 29.51 29.63 68,326 25.33 0.6
2017-11-07 29.34 29.67 28.64 29.01 174,032 24.8 0.58
2017-11-06 29 29.91 27.27 29.34 148,406 25.08 0.59
2017-11-03 32.38 32.38 29.08 29.11 54,686 24.88 0.59
2017-11-02 31.45 32.75 31.05 32.49 65,772 27.77 0.65
2017-11-01 33.17 33.27 32.29 32.66 65,435 27.22 0.66
2017-10-31 33.33 34.02 32.88 32.97 55,170 27.48 0.67
2017-10-30 33.89 33.89 33.21 33.35 29,654 27.79 0.68
2017-10-27 34.26 34.62 33.4 34.02 32,618 28.35 0.69
2017-10-26 35.22 35.55 33.88 34.14 37,022 28.45 0.69
2017-10-25 35.03 35.4 34.76 35.02 50,901 29.18 0.71
2017-10-24 34.2 35.24 34.1 34.98 40,888 29.15 0.71
2017-10-23 34.65 34.65 33.88 34.07 27,995 28.39 0.69
2017-10-20 34.42 34.8 34.2 34.42 44,104 28.68 0.7
2017-10-19 33.35 34.31 33.21 34.09 35,530 28.41 0.69
2017-10-18 33.57 33.72 33.41 33.63 40,844 28.03 0.68
2017-10-17 33.78 33.78 32.65 33.65 126,746 28.04 0.68
Get more Data

Ducommun Stock History Chart

View DCO PE ratio, PS ratio stocks charts and compare with peers.
DCO Chart
Note: Compare Ducommun stock price history with the index and industry peers.

Ducommun Stock Price History: Past 5 years

Max Stock Price35.02Oct 25,2017
Min Stock Price12.89Jan 19,2016
Avg Stock Price24.72

Ducommun Historical PE ratio: Past 5 years

Max PE Ratio38.41Aug 06,2015
Min PE Ratio10.07Mar 05,2013
Avg PE Ratio22.87

Ducommun Historical PS ratio: Past 5 years

Max PS Ratio0.71May 05,2017
Min PS Ratio0.2Jan 19,2016
Avg PS Ratio0.41

DCO Industry Peers

Company Price Change (%)
Astronics (ATROB)41.650 (0%)
Am Outdoor Brnd (AOBC)10.120.06 (0.6%)
Api Technologies (ATNY)20.01 (0.5%)
Spirit Aerosystems (SPR)91.290.74 (0.8%)
United Technologies (UTX)133.584.32 (3.34%)
Astronics Corp (ATRO)41.140.75 (1.79%)
Taylor Devices (TAYD)11.220.1 (0.9%)

We provide Ducommun share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Ducommun stock analysis. The price and volume changes on a daily basis is provided in the Ducommun stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $28.47 and 30,535 shares of DCO were traded on Feb 22, 2018. The average P/S ratio was 0.41 as can be seen from Ducommun stock history.