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 $7,939.79 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,434.98, while $1000 invested 1 year ago would be worth $1,861.3. This corresponds to total returns of 693.98%, 243.5%, 86.13%, respectively, with annualized returns of 23.01%, 28.01%, 86.13%.

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
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
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