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 $5,531.05 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,852.46, while $1000 invested 1 year ago would be worth $1,512.08. This corresponds to total returns of 453.1%, 185.25%, 51.21%, respectively, with annualized returns of 18.65%, 23.31%, 51.21%.

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
November 11, 2026	146.99	145.19	145.19	149.24	145	194,053
November 10, 2026	144.94	145.58	145.58	147	142.85	223,534
November 09, 2026	140.9	145.03	145.03	148.51	138.74	202,901
November 06, 2026	136.18	135.25	135.25	139.88	131.53	245,294
November 05, 2026	163.63	132.5	132.5	163.63	128.47	543,424
November 04, 2026	165.6	156.33	156.33	165.61	151.29	224,365
November 03, 2026	164.94	166.7	166.7	170.02	163.33	133,638
November 02, 2026	161.97	163.65	163.65	165.22	153.14	126,443
October 30, 2026	167.16	160.28	160.28	167.16	159.18	172,826
October 29, 2026	165.45	168.06	168.06	172.03	165.45	136,454
October 28, 2026	163.35	163.79	163.79	167.73	162.78	157,881
October 27, 2026	165.38	164.79	164.79	165.88	163.44	118,212
October 26, 2026	159.01	163.52	163.52	166.13	158.9	162,965
October 23, 2026	157.47	157.26	157.26	159.32	151.2	166,644
October 22, 2026	167.12	160.05	160.05	167.12	157.75	196,334
October 21, 2026	167.69	168.59	168.59	170.54	166.25	132,414
October 20, 2026	165.07	166.44	166.44	171.45	153.53	179,659
October 19, 2026	172.97	169.97	169.97	172.97	168.99	85,906
October 16, 2026	171.28	170.76	170.76	173.4	168.71	166,584
October 15, 2026	168.5	170.59	170.59	171.45	162.32	148,674
October 14, 2026	168.13	168.51	168.51	174.1	166.77	170,295
October 13, 2026	167.6	168.98	168.98	170.52	166.01	148,943
October 12, 2026	171.93	168.73	168.73	172.34	168.45	118,085
October 09, 2026	171.7	170.56	170.56	173.03	169.56	91,818
October 08, 2026	165.31	168.3	168.3	171.2	163.47	158,323
October 07, 2026	172.21	165.69	165.69	172.99	164.23	222,031
October 06, 2026	173.57	175.33	175.33	175.6	171.75	106,742
October 05, 2026	173.37	172.85	172.85	176.39	171.55	179,083
October 02, 2026	173.52	175.39	175.39	176.68	172.65	156,657
October 01, 2026	169.88	171.94	171.94	174.99	169.88	167,068
September 30, 2026	171.9	171.54	171.54	172.35	168.84	130,613
September 29, 2026	169.26	171.17	171.17	171.88	167.72	193,527
September 28, 2026	170.71	169.04	169.04	170.71	167.47	134,930
September 25, 2026	175.14	172.15	172.15	177.22	172.15	258,451
September 24, 2026	173.65	174.57	174.57	175.32	170.51	249,100
September 23, 2026	167.89	172.51	172.51	172.93	164.6	243,332
September 22, 2026	168.74	166.45	166.45	170.74	164.1	255,455
September 21, 2026	168.01	168.09	168.09	170.22	165.38	223,512
September 18, 2026	168.17	166.25	166.25	168.76	165.33	543,735
September 17, 2026	176.39	166.56	166.56	176.39	162.67	211,007
September 16, 2026	166.49	171.52	171.52	174	164.4	325,293
September 15, 2026	166.97	166.32	166.32	169.85	156.31	295,054
September 11, 2026	169.65	172.73	172.73	173.07	166.61	403,787
September 10, 2026	164.96	167.14	167.14	168.78	164.08	218,550
September 09, 2026	167.85	166.38	166.38	168.76	166.22	154,584
September 08, 2026	167.99	168.33	168.33	170.51	166.08	148,973
September 04, 2026	166.35	168.32	168.32	169.88	166.35	132,863
September 03, 2026	167.09	166.52	166.52	167.43	161.18	173,070
September 02, 2026	170.39	165.6	165.6	170.39	164.34	208,485
September 01, 2026	171.24	168.75	168.75	173.06	168.09	185,637
August 31, 2026	176.84	171.42	171.42	177.88	169.76	372,034
August 28, 2026	183.74	176.3	176.3	185	174.54	219,280
August 27, 2026	186.13	183.93	183.93	188.26	182.22	204,837
August 26, 2026	182.88	185.36	185.36	186.46	182.48	161,228
August 25, 2026	187.78	181.36	181.36	188.22	180.06	166,317
August 24, 2026	191.47	183.96	183.96	193.99	182.96	140,893
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