DUCOMMUN INC DEL

Ticker: DCO CUSIP: 264147109 Class: COM

STATE STREET CORP's Holding History (CIK: 0000093751)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 670,966 Value ($000) $63,829 Avg Close $93.15 Range $84.76 - $101.47

Q3 2025

Shares 607,896 Value ($000) $58,437 Avg Close $90.38 Range $80.69 - $96.49

Q2 2025

Shares 486,781 Value ($000) $40,223 Avg Close $66.46 Range $51.76 - $86.64

Q1 2025

Shares 588,875 Value ($000) $34,172 Avg Close $63.12 Range $54.61 - $70.25

Q4 2024

Shares 523,203 Value ($000) $33,307 Avg Close $64.22 Range $58.72 - $70.50

Q3 2024

Shares 482,075 Value ($000) $31,735 Avg Close $62.57 Range $56.40 - $66.77

Q2 2024

Shares 557,355 Value ($000) $32,360 Avg Close $55.87 Range $48.21 - $60.00

Q1 2024

Shares 632,735 Value ($000) $32,459 Avg Close $49.84 Range $47.53 - $52.71

Q4 2023

Shares 517,082 Value ($000) $26,919 Avg Close $48.83 Range $42.72 - $53.85

Q3 2023

Shares 569,681 Value ($000) $24,787 Avg Close $45.39 Range $42.31 - $50.35

Q2 2023

Shares 467,776 Value ($000) $20,381 Avg Close $47.16 Range $40.24 - $55.05

Q1 2023

Shares 369,200 Value ($000) $20,199 Avg Close $54.50 Range $48.68 - $58.28

Q4 2022

Shares 314,827 Value ($000) $15,729 Avg Close $47.62 Range $39.55 - $53.26

Q3 2022

Shares 328,657 Value ($000) $13,035 Avg Close $44.42 Range $38.89 - $50.42

Q2 2022

Shares 326,779 Value ($000) $14,065 Avg Close $47.94 Range $40.00 - $58.18

Q1 2022

Shares 310,559 Value ($000) $16,270 Avg Close $47.63 Range $40.82 - $54.61

Q4 2021

Shares 287,602 Value ($000) $13,451 Avg Close $47.77 Range $41.72 - $54.62

Q3 2021

Shares 347,581 Value ($000) $17,501 Avg Close $52.44 Range $48.33 - $56.50

Q2 2021

Shares 397,112 Value ($000) $21,666 Avg Close $56.82 Range $50.04 - $65.40

Q1 2021

Shares 332,214 Value ($000) $19,933 Avg Close $55.88 Range $48.70 - $63.41

Q4 2020

Shares 322,378 Value ($000) $17,312 Avg Close $43.14 Range $31.36 - $56.00

Q3 2020

Shares 406,748 Value ($000) $13,390 Avg Close $35.96 Range $30.45 - $42.62

Q2 2020

Shares 498,492 Value ($000) $17,382 Avg Close $29.58 Range $20.10 - $42.49

Q1 2020

Shares 456,506 Value ($000) $11,344 Avg Close $38.48 Range $16.27 - $57.84

Q4 2019

Shares 451,987 Value ($000) $22,839 Avg Close $46.05 Range $38.76 - $53.41

Q3 2019

Shares 216,161 Value ($000) $9,165 Avg Close $43.14 Range $38.64 - $49.20

Q2 2019

Shares 234,023 Value ($000) $10,547 Avg Close $44.85 Range $38.67 - $52.04

Q1 2019

Shares 211,302 Value ($000) $9,196 Avg Close $41.03 Range $34.58 - $47.28

Q4 2018

Shares 207,594 Value ($000) $7,540 Avg Close $38.49 Range $33.30 - $45.62

Q3 2018

Shares 226,771 Value ($000) $9,258 Avg Close $37.36 Range $31.05 - $41.40

Q2 2018

Shares 223,564 Value ($000) $7,395 Avg Close $32.28 Range $27.87 - $35.89

Q1 2018

Shares 226,242 Value ($000) $6,873 Avg Close $28.88 Range $25.52 - $31.50

Q4 2017

Shares 196,250 Value ($000) $5,580 Avg Close $29.90 Range $25.06 - $35.55

Q3 2017

Shares 202,177 Value ($000) $6,481 Avg Close $29.76 Range $25.81 - $33.02

Q2 2017

Shares 191,241 Value ($000) $6,039 Avg Close $31.07 Range $27.27 - $35.58

Q1 2017

Shares 175,047 Value ($000) $5,043 Avg Close $29.15 Range $24.23 - $33.65

Q4 2016

Shares 182,289 Value ($000) $4,659 Avg Close $24.37 Range $18.70 - $29.99

Q3 2016

Shares 177,800 Value ($000) $4,064 Avg Close $21.41 Range $18.78 - $24.86

Q2 2016

Shares 180,298 Value ($000) $3,567 Avg Close $17.04 Range $14.13 - $21.18

Q1 2016

Shares 179,176 Value ($000) $2,734 Avg Close $14.48 Range $12.28 - $17.12

Q4 2015

Shares 153,933 Value ($000) $2,497 Avg Close $18.32 Range $14.77 - $23.33

Q3 2015

Shares 145,924 Value ($000) $2,926 Avg Close $23.32 Range $18.95 - $27.00

Q2 2015

Shares 153,409 Value ($000) $3,933 Avg Close $26.87 Range $22.81 - $33.45

Q1 2015

Shares 147,726 Value ($000) $3,822 Avg Close $25.89 Range $23.50 - $27.88

Q4 2014

Shares 142,813 Value ($000) $3,610 Avg Close $25.84 Range $23.52 - $29.54

Q3 2014

Shares 144,772 Value ($000) $3,967 Avg Close $27.90 Range $22.60 - $32.00

Q2 2014

Shares 146,235 Value ($000) $3,821 Avg Close $24.92 Range $22.45 - $27.74

Q1 2014

Shares 146,413 Value ($000) $3,669 Avg Close $27.03 Range $22.80 - $31.35

Q4 2013

Shares 144,299 Value ($000) $4,304 Avg Close $27.17 Range $24.17 - $30.98

Q3 2013

Shares 134,295 Value ($000) $3,850 Avg Close $25.51 Range $20.40 - $29.37

Q2 2013

Shares 109,678 Value ($000) $2,333 Avg Close $20.64 Range $17.79 - $26.71

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	670,966	$63,829	$93.15	$84.76 - $101.47
Q3 2025	607,896	$58,437	$90.38	$80.69 - $96.49
Q2 2025	486,781	$40,223	$66.46	$51.76 - $86.64
Q1 2025	588,875	$34,172	$63.12	$54.61 - $70.25
Q4 2024	523,203	$33,307	$64.22	$58.72 - $70.50
Q3 2024	482,075	$31,735	$62.57	$56.40 - $66.77
Q2 2024	557,355	$32,360	$55.87	$48.21 - $60.00
Q1 2024	632,735	$32,459	$49.84	$47.53 - $52.71
Q4 2023	517,082	$26,919	$48.83	$42.72 - $53.85
Q3 2023	569,681	$24,787	$45.39	$42.31 - $50.35
Q2 2023	467,776	$20,381	$47.16	$40.24 - $55.05
Q1 2023	369,200	$20,199	$54.50	$48.68 - $58.28
Q4 2022	314,827	$15,729	$47.62	$39.55 - $53.26
Q3 2022	328,657	$13,035	$44.42	$38.89 - $50.42
Q2 2022	326,779	$14,065	$47.94	$40.00 - $58.18
Q1 2022	310,559	$16,270	$47.63	$40.82 - $54.61
Q4 2021	287,602	$13,451	$47.77	$41.72 - $54.62
Q3 2021	347,581	$17,501	$52.44	$48.33 - $56.50
Q2 2021	397,112	$21,666	$56.82	$50.04 - $65.40
Q1 2021	332,214	$19,933	$55.88	$48.70 - $63.41
Q4 2020	322,378	$17,312	$43.14	$31.36 - $56.00
Q3 2020	406,748	$13,390	$35.96	$30.45 - $42.62
Q2 2020	498,492	$17,382	$29.58	$20.10 - $42.49
Q1 2020	456,506	$11,344	$38.48	$16.27 - $57.84
Q4 2019	451,987	$22,839	$46.05	$38.76 - $53.41
Q3 2019	216,161	$9,165	$43.14	$38.64 - $49.20
Q2 2019	234,023	$10,547	$44.85	$38.67 - $52.04
Q1 2019	211,302	$9,196	$41.03	$34.58 - $47.28
Q4 2018	207,594	$7,540	$38.49	$33.30 - $45.62
Q3 2018	226,771	$9,258	$37.36	$31.05 - $41.40
Q2 2018	223,564	$7,395	$32.28	$27.87 - $35.89
Q1 2018	226,242	$6,873	$28.88	$25.52 - $31.50
Q4 2017	196,250	$5,580	$29.90	$25.06 - $35.55
Q3 2017	202,177	$6,481	$29.76	$25.81 - $33.02
Q2 2017	191,241	$6,039	$31.07	$27.27 - $35.58
Q1 2017	175,047	$5,043	$29.15	$24.23 - $33.65
Q4 2016	182,289	$4,659	$24.37	$18.70 - $29.99
Q3 2016	177,800	$4,064	$21.41	$18.78 - $24.86
Q2 2016	180,298	$3,567	$17.04	$14.13 - $21.18
Q1 2016	179,176	$2,734	$14.48	$12.28 - $17.12
Q4 2015	153,933	$2,497	$18.32	$14.77 - $23.33
Q3 2015	145,924	$2,926	$23.32	$18.95 - $27.00
Q2 2015	153,409	$3,933	$26.87	$22.81 - $33.45
Q1 2015	147,726	$3,822	$25.89	$23.50 - $27.88
Q4 2014	142,813	$3,610	$25.84	$23.52 - $29.54
Q3 2014	144,772	$3,967	$27.90	$22.60 - $32.00
Q2 2014	146,235	$3,821	$24.92	$22.45 - $27.74
Q1 2014	146,413	$3,669	$27.03	$22.80 - $31.35
Q4 2013	144,299	$4,304	$27.17	$24.17 - $30.98
Q3 2013	134,295	$3,850	$25.51	$20.40 - $29.37
Q2 2013	109,678	$2,333	$20.64	$17.79 - $26.71