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 $8,372.65 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,706.25, while $1000 invested 1 year ago would be worth $2,041. This corresponds to total returns of 737.27%, 270.62%, 104.1%, respectively, with annualized returns of 23.66%, 29.93%, 104.1%.

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
August 21, 2026	191.8	191.65	191.65	193	187.51	162,558
August 20, 2026	199.09	189.08	189.08	200.25	188.07	221,085
August 19, 2026	205.2	200.16	200.16	205.2	198.8	172,460
August 18, 2026	203	204.27	204.27	206	201.17	162,266
August 17, 2026	207	205.23	205.23	209.27	204.08	157,665
August 14, 2026	199.6	206.98	206.98	207.46	199.6	136,727
August 13, 2026	202.36	199.03	199.03	202.36	198.4	134,102
August 12, 2026	201.43	201.39	201.39	204.2	199.27	319,231
August 11, 2026	195.5	197.26	197.26	200.4	193.85	240,096
August 10, 2026	194.29	194.85	194.85	202.15	194.28	209,335
August 07, 2026	198.02	197.07	197.07	202.28	193.52	301,362
August 06, 2026	199.51	201.46	201.46	210.39	194.28	410,108
August 05, 2026	193.6	191.72	191.72	196.8	189.82	249,803
August 04, 2026	183.77	191.86	191.86	194.36	183.6	270,604
August 03, 2026	178	182.83	182.83	182.91	176.1	251,152
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