Ducommun Incorporated (DCO) NYSE

Currency In USD

DCO Historical Return

If you invested $1000 in Ducommun Incorporated (DCO) 10 years ago, it would be worth $9,392.44 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,313.34, while $1000 invested 1 year ago would be worth $1,932.22. This corresponds to total returns of 839.24%, 231.33%, 93.22%, respectively, with annualized returns of 25.09%, 27.06%, 93.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DCO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	185.63	179.02	179.02	186.4	178.84	233,917
July 30, 2026	172.75	183.43	183.43	184.71	171.55	242,187
July 29, 2026	175.28	169.57	169.57	176.85	168.38	232,017
July 28, 2026	183	177.66	177.66	183	175.28	432,211
July 27, 2026	178.83	183.61	183.61	183.79	175.26	209,907
July 23, 2026	174.83	175.51	175.51	181.35	174.17	351,878
July 22, 2026	173.6	174.59	174.59	177.25	172.71	196,016
July 21, 2026	170.73	175.11	175.11	175.68	169.4	216,142
July 20, 2026	168.77	168.66	168.66	172.37	167.06	358,734
July 17, 2026	164.47	168.47	168.47	173.41	162.54	865,260
July 16, 2026	171.92	168.67	168.67	172.3	166	307,953
July 15, 2026	171.05	174.45	174.45	175.03	171.05	311,852
July 14, 2026	162.02	168.75	168.75	169.61	162.02	210,237
July 13, 2026	163.51	163.5	163.5	165.44	161.87	212,623
July 10, 2026	169.32	165.05	165.05	169.5	163.08	268,988
July 09, 2026	166.46	170.84	170.84	171.43	165.04	416,612
July 08, 2026	177.81	172.64	172.64	180.52	171.64	280,573
July 07, 2026	188.22	179.95	179.95	188.22	175.2	335,449
July 06, 2026	186.45	189.18	189.18	190.35	185.21	311,761
July 02, 2026	193	186.6	186.6	196.63	182.72	446,926
July 01, 2026	185.53	190.25	190.25	191.07	183.02	298,481
June 30, 2026	184.3	185.21	185.21	187.07	181.52	282,400
June 29, 2026	173.7	184.42	184.42	184.52	170	293,670
June 26, 2026	170.05	177.66	177.66	177.66	166.9	983,252
June 25, 2026	167.04	170.41	170.41	173.03	166.36	220,904
June 24, 2026	162.81	165.31	165.31	165.97	159.37	225,618
June 23, 2026	161.74	162.26	162.26	165.58	160.45	220,896
June 22, 2026	163.46	164.9	164.9	165.82	162.59	270,012
June 18, 2026	166.56	164.12	164.12	167.67	161.14	521,081
June 17, 2026	162.46	163.49	163.49	165.8	156.98	245,916
June 16, 2026	165.77	162.6	162.6	168.74	162.04	200,327
June 15, 2026	165.86	165.25	165.25	167.88	162.55	249,981
June 12, 2026	166.73	164.54	164.54	167.88	164.45	170,433
June 11, 2026	155.8	165	165	165.17	155.8	337,500
June 10, 2026	156.89	153.95	153.95	159.31	151.81	215,153
June 09, 2026	151.55	156.28	156.28	156.38	148.83	249,174
June 08, 2026	152.11	150.04	150.04	153.84	149.9	124,841
June 05, 2026	150	149.89	149.89	153.3	146.78	190,761
June 04, 2026	146.75	150.14	150.14	151.73	145.78	217,500
June 03, 2026	149.13	146.92	146.92	150	145.51	146,634
June 02, 2026	148.62	150.26	150.26	152.79	147.93	183,557
June 01, 2026	149.1	148.62	148.62	151.13	145.52	247,092
May 29, 2026	151.98	152.22	152.22	155	149.64	270,738
May 28, 2026	150.44	152.24	152.24	153.56	148.96	232,159
May 27, 2026	150.41	148.66	148.66	151.82	146.5	200,618
May 26, 2026	144.76	150.03	150.03	150.09	144.76	161,182
May 22, 2026	143.72	144.37	144.37	144.6	139.54	205,752
May 21, 2026	141.49	142.92	142.92	143.14	138.46	190,607
May 20, 2026	143.37	143.2	143.2	145.95	142.43	128,183
May 19, 2026	145.62	141.75	141.75	145.62	138.5	178,158
May 18, 2026	145.42	145.36	145.36	147.42	142.86	93,754
May 15, 2026	148.86	143.75	143.75	150.41	142.49	251,235
May 14, 2026	154.36	151.59	151.59	156.32	150.56	276,744
May 13, 2026	145.08	151.15	151.15	153.96	144.74	450,730
May 12, 2026	142.75	145.03	145.03	145.47	135.77	343,492
May 11, 2026	137.23	140.68	140.68	140.88	131.61	416,869
May 08, 2026	138.89	137.23	137.23	139.86	136.75	169,783
May 07, 2026	148.37	137.49	137.49	148.56	136.53	195,974
May 06, 2026	145	146.89	146.89	148.82	143.76	200,848
May 05, 2026	138.97	142.56	142.56	142.57	138.65	166,397