Ducommun Incorporated (DCO) NYSE

150.26

+1.64(+1.10%)

Updated at June 02 04:00PM

Currency In USD

DCO Historical Return

If you invested $1000 in Ducommun Incorporated (DCO) 10 years ago, it would be worth $8,700.64 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,844.76, while $1000 invested 1 year ago would be worth $2,102.71. This corresponds to total returns of 770.06%, 184.48%, 110.27%, respectively, with annualized returns of 24.14%, 23.24%, 110.27%.

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
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
May 04, 2026	140.48	137.01	137.01	140.74	135.5	248,725
May 01, 2026	141.8	141.24	141.24	143.34	139.31	115,751
April 30, 2026	139.51	141.93	141.93	142.26	139.32	126,216
April 29, 2026	143.36	138.4	138.4	143.36	137.76	195,512
April 28, 2026	142	143.11	143.11	143.57	139.77	190,397
April 27, 2026	137.93	141.43	141.43	141.78	136.55	135,364
April 24, 2026	143.21	139.41	139.41	145.9	136.55	238,029
April 23, 2026	138.19	143.16	143.16	145.76	136.03	310,029
April 22, 2026	143.41	136.73	136.73	143.41	136.04	159,453
April 21, 2026	142.23	141.48	141.48	142.95	137.62	162,340
April 20, 2026	138.67	142.02	142.02	142.75	137.51	185,134
April 17, 2026	137.68	138	138	142.13	137.31	293,597
April 16, 2026	140.57	136.61	136.61	140.74	135.26	274,123
April 15, 2026	142.32	141.35	141.35	143	138.93	150,856
April 14, 2026	141.38	141.29	141.29	141.89	139.23	144,630
April 13, 2026	139.42	141.03	141.03	142.23	138.25	150,385
April 10, 2026	139.56	139.99	139.99	142	138.01	183,696
April 09, 2026	137.97	140.59	140.59	141.65	137.72	239,336
April 08, 2026	138.54	138.14	138.14	143.33	138.14	452,810
April 07, 2026	128.09	134.4	134.4	134.92	128.09	267,527
April 06, 2026	127.5	130	130	132.23	127.5	404,306
April 02, 2026	124.31	127.04	127.04	127.77	122.92	104,904
April 01, 2026	121.68	126.43	126.43	128.05	121.68	152,598
March 31, 2026	119.36	122	122	122.07	117.7	174,114
March 30, 2026	121.74	117.1	117.1	121.74	115.6	165,297
March 27, 2026	121.72	120.78	120.78	122.6	120.03	175,760
March 26, 2026	124.82	121.42	121.42	126.35	121.19	190,181
March 25, 2026	125.96	126.76	126.76	126.98	124.67	146,087
March 24, 2026	121.81	123.91	123.91	124.16	120.51	112,443
March 23, 2026	123.05	122.73	122.73	125.39	122.37	112,717
March 20, 2026	126.12	120.57	120.57	126.12	119.97	217,229
March 19, 2026	123.32	125.01	125.01	126.86	121.61	197,286
March 18, 2026	126.78	124.67	124.83	127.1	124.26	133,562
March 17, 2026	126.14	125.87	125.87	128.24	123.82	95,977
March 16, 2026	126.63	126.91	126.91	128.95	125.65	192,881
March 13, 2026	127.43	125.15	125.15	129.63	123.28	184,967
March 12, 2026	127.42	125.68	125.68	128.2	123.94	148,663
March 11, 2026	129.13	129.21	129.21	132	128.45	70,501
March 10, 2026	131.15	131.02	131.02	133.7	123.76	166,772
March 09, 2026	127.58	131.48	131.48	131.69	125.16	146,004