Ducommun Stock Price History, DCO Historical Prices

Add to My Stocks
$33.76 $0.86 (2.48%) DCO stock closing price Jun 19, 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
2018-06-19 34.29 34.38 33.62 33.76 28,396 18.97 0.67
2018-06-18 34.6 34.91 34.33 34.62 15,896 19.45 0.69
2018-06-15 34.74 34.93 34.21 34.8 35,121 19.55 0.69
2018-06-14 35.24 35.24 34.57 34.88 41,394 19.6 0.69
2018-06-13 35.22 35.27 34.62 35.05 24,923 19.69 0.7
2018-06-12 35.54 35.89 34.86 35.25 29,447 19.8 0.7
2018-06-11 34.79 35.43 34.77 35.43 27,579 19.9 0.7
2018-06-08 34.64 34.93 34.27 34.84 23,250 19.57 0.69
2018-06-07 34.55 35.22 34.55 34.71 30,153 19.5 0.69
2018-06-06 34.43 34.89 34.3 34.54 25,838 19.4 0.68
2018-06-05 34.6 34.6 33.79 34.41 26,031 19.33 0.68
2018-06-04 34.73 34.75 34.37 34.59 27,752 19.43 0.69
2018-06-01 33.9 34.87 33.76 34.61 32,339 19.44 0.69
2018-05-31 33.62 33.92 33.51 33.76 47,850 18.97 0.67
2018-05-30 33.94 34.21 33.51 33.73 43,582 18.95 0.67
2018-05-29 34.32 34.45 33.52 33.76 31,911 18.97 0.67
2018-05-25 34.16 34.75 34.16 34.55 30,931 19.41 0.69
2018-05-24 33.09 34.4 32.92 34.28 45,557 19.26 0.68
2018-05-23 33.1 33.4 32.69 33.1 44,352 18.6 0.66
2018-05-22 34.14 34.14 33.16 33.16 54,064 18.63 0.66
2018-05-21 33.46 34.32 33.22 34.08 48,450 19.15 0.68
2018-05-18 33.05 33.77 32.84 33.25 52,971 18.68 0.66
2018-05-17 32.19 32.99 32.17 32.96 41,942 18.52 0.65
2018-05-16 32.56 33.32 32 32.07 68,587 18.02 0.64
2018-05-15 32.76 33.3 32.15 32.49 42,697 18.25 0.64
2018-05-14 33.99 33.99 32.63 32.9 52,494 18.48 0.65
2018-05-11 32.47 34.47 31.34 33.75 102,647 18.96 0.67
2018-05-10 32.51 32.88 32.01 32.63 28,873 18.75 0.66
2018-05-09 31.79 32.67 31.77 32.43 34,993 18.64 0.65
2018-05-08 30.1 31.88 30.1 31.68 40,639 18.21 0.64
2018-05-07 29.75 30.37 29.49 30.08 40,637 17.29 0.61
2018-05-04 28.4 29.57 28.4 29.27 43,855 16.82 0.59
2018-05-03 28.51 28.73 28.01 28.47 37,677 16.36 0.57
2018-05-02 28.27 29.06 27.96 28.56 31,545 16.41 0.58
2018-05-01 29.13 29.13 27.87 28.17 48,755 16.19 0.57
2018-04-30 29.92 30.02 29.02 29.09 24,073 16.72 0.59
2018-04-27 30.09 30.5 29.24 29.84 26,971 17.15 0.6
2018-04-26 30.46 30.55 29.8 29.97 19,298 17.22 0.6
2018-04-25 30.62 30.89 30.18 30.46 22,620 17.51 0.61
2018-04-24 31.55 31.59 30.03 30.61 34,882 17.59 0.62
2018-04-23 31.57 31.62 30.97 31.35 10,793 18.02 0.63
2018-04-20 31.56 31.89 31.08 31.38 20,972 18.03 0.63
2018-04-19 31.21 31.92 31.21 31.65 19,356 18.19 0.64
2018-04-18 31.06 31.8 31.06 31.36 20,540 18.02 0.63
2018-04-17 31.07 31.18 30.74 31.05 27,764 17.85 0.63
2018-04-16 30.46 31 30.07 30.84 20,875 17.72 0.62
2018-04-13 30.68 30.77 30.06 30.19 30,788 17.35 0.61
2018-04-12 30.35 30.79 30.35 30.5 26,725 17.53 0.61
2018-04-11 29.56 30.6 29.56 30.13 42,779 17.32 0.61
2018-04-10 29.9 29.9 28.71 29.66 50,018 17.05 0.6
2018-04-09 29.64 29.99 29.3 29.53 39,607 16.97 0.6
2018-04-06 29.86 30.19 29.22 29.48 41,167 16.94 0.59
2018-04-05 29.95 30.19 29.77 30.06 42,270 17.28 0.61
2018-04-04 29.28 29.82 29.28 29.69 43,847 17.06 0.6
2018-04-03 29.97 30.58 29.41 29.72 37,542 17.08 0.6
2018-04-02 30.15 30.15 29.14 29.75 37,126 17.1 0.6
2018-03-30 0 0 0 30.38 0 - -
2018-03-29 30.2 31.2 29.77 30.38 159,770 17.46 0.61
2018-03-28 29.67 30.48 29.34 29.97 53,979 17.22 0.6
2018-03-27 30.2 30.9 29.4 29.68 48,263 17.06 0.6
2018-03-26 29.37 30.33 29.13 30.12 37,601 17.31 0.61
2018-03-23 28.81 29.5 28.59 28.86 44,069 16.59 0.58
2018-03-22 29.12 29.82 28.57 28.76 38,056 16.53 0.58
2018-03-21 29.61 29.97 29.1 29.43 32,293 16.91 0.59
2018-03-20 29.45 29.86 29.22 29.64 31,735 17.03 0.6
2018-03-19 29.5 29.86 29.08 29.45 38,706 16.93 0.59
2018-03-16 29.7 30.04 29.15 29.63 62,082 17.03 0.6
2018-03-15 29.68 30.38 29.15 29.68 39,756 17.06 0.6
2018-03-14 30.82 30.82 29.5 29.55 36,467 16.98 0.6
2018-03-13 31.09 31.37 30.31 30.6 83,440 17.59 0.62
2018-03-12 30.87 31.5 30.45 30.75 41,683 17.67 0.62
2018-03-09 30.71 30.98 30.45 30.84 52,662 17.72 0.62
2018-03-08 30.46 30.93 29.93 30.5 35,929 17.53 0.61
2018-03-07 29.17 30.84 29.17 30.48 44,145 17.52 0.61
2018-03-06 29.82 30 28.91 29.46 44,254 16.93 0.59
2018-03-05 28.98 29.8 28.98 29.7 39,865 17.07 0.6
2018-03-02 28.38 29.23 28.02 29.13 30,880 16.74 0.59
2018-03-01 27.8 29.97 27.45 28.61 63,069 16.44 0.58
2018-02-28 28.63 29.77 28.14 28.14 49,702 24.05 0.57
2018-02-27 29.42 29.89 28.34 28.49 43,479 24.35 0.57
2018-02-26 28.34 29.45 28.34 29.32 39,245 25.06 0.59
2018-02-23 28.69 28.69 28.08 28.27 21,433 24.16 0.57
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
2018-02-19 0 0 0 28.46 0 - -
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 36,647 24.37 0.57
2018-02-14 27.08 28.25 27.08 27.87 49,962 23.82 0.56
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 Price35.43Jun 11,2018
Min Stock Price12.89Jan 19,2016
Avg Stock Price25.46

Ducommun Historical PE ratio: Past 5 years

Max PE Ratio38.41Aug 06,2015
Min PE Ratio11.9Jun 24,2013
Avg PE Ratio23.29

Ducommun Historical PS ratio: Past 5 years

Max PS Ratio0.71May 05,2017
Min PS Ratio0.2Jan 19,2016
Avg PS Ratio0.44

DCO Industry Peers

Company Price Change (%)
Astronics (ATROB)38.520.38 (0.98%)
Am Outdoor Brnd (AOBC)13.090.12 (0.93%)
Api Technologies (ATNY)20.01 (0.5%)
Spirit Aerosystems (SPR)862.2 (2.49%)
United Technologies (UTX)125.052.44 (1.91%)
Astronics Corp (ATRO)38.290.94 (2.4%)
Taylor Devices (TAYD)10.160.26 (2.5%)

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 $33.76 and 28,396 shares of DCO were traded on Jun 19, 2018. The average P/S ratio was 0.44 as can be seen from Ducommun stock history.