Ducommun Incorporated (DCO) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +26.1%
- 3M
- +45.5%
- YTD
- +95.4%
- 1Y
- +122.8%
- 3Y
- +62.2%
- 5Y
- +28.7%
Loading 10-year price history...
DCO Historical Performance
DCO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +35.5%
- 2003 annual price return
- +38.5%
- 2004 annual price return
- -6.7%
- 2005 annual price return
- -1.6%
- 2006 annual price return
- +6.6%
- 2007 annual price return
- +66.7%
- 2008 annual price return
- -54.7%
- 2009 annual price return
- +5.4%
- 2010 annual price return
- +14.6%
- 2011 annual price return
- -43.5%
- 2012 annual price return
- +25.2%
- 2013 annual price return
- +78.6%
- 2014 annual price return
- -12.9%
- 2015 annual price return
- -35.0%
- 2016 annual price return
- +58.6%
- 2017 annual price return
- +8.6%
- 2018 annual price return
- +26.8%
- 2019 annual price return
- +38.7%
- 2020 annual price return
- +20.8%
- 2021 annual price return
- -10.2%
- 2022 annual price return
- +4.7%
- 2023 annual price return
- +5.2%
- 2024 annual price return
- +21.8%
- 2025 annual price return
- +49.6%
- 2026 annual price return
- +27.7%
DCO Stock Price Trajectory (1980–2026)
As of July 7, 2026, Ducommun Incorporated (DCO) trades at $189.18, representing a +122.8% return over the past year. The stock has delivered a +253.0% total return over five years (+28.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $196.63 on July 2, 2026. From this peak, DCO has corrected -3.8%, currently trading 58% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KTOS (+19.6% 1Y), TDG (-14.1% 1Y), and WWD (+67.1% 1Y), DCO has outperformed the peer group average. Compare DCO vs KTOS →
DCO Historical Price Data · from 1980
Rows 1–50 of 11,722| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 186.45 | 190.35 | 185.21 | 189.18 | 305K | +1.38% |
| 2026-07-02 | 192.45 | 196.63 | 182.72 | 186.60 | 440K | -1.92% |
| 2026-07-01 | 185.53 | 191.01 | 183.02 | 190.25 | 298K | +2.72% |
| 2026-06-30 | 183.05 | 187.07 | 181.52 | 185.21 | 272K | +0.43% |
| 2026-06-29 | 175.06 | 184.47 | 170.00 | 184.42 | 284K | +3.81% |
| 2026-06-26 | 170.05 | 177.66 | 166.90 | 177.66 | 430K | +4.25% |
| 2026-06-25 | 166.32 | 173.03 | 166.32 | 170.41 | 221K | +3.09% |
| 2026-06-24 | 161.61 | 165.97 | 159.37 | 165.31 | 221K | +1.88% |
| 2026-06-23 | 161.74 | 165.58 | 160.45 | 162.26 | 128K | -1.60% |
| 2026-06-22 | 165.04 | 165.82 | 162.59 | 164.90 | 264K | +0.48% |
| 2026-06-18 | 166.56 | 167.67 | 161.02 | 164.12 | 381K | +0.39% |
| 2026-06-17 | 162.46 | 165.83 | 156.98 | 163.49 | 235K | +0.55% |
| 2026-06-16 | 165.77 | 168.74 | 162.04 | 162.60 | 195K | -1.60% |
| 2026-06-15 | 165.86 | 167.88 | 162.55 | 165.25 | 99K | +0.43% |
| 2026-06-12 | 166.73 | 167.88 | 164.44 | 164.54 | 167K | -0.28% |
| 2026-06-11 | 155.80 | 165.16 | 155.80 | 165.00 | 283K | +7.18% |
| 2026-06-10 | 156.89 | 159.31 | 151.81 | 153.95 | 181K | -1.49% |
| 2026-06-09 | 151.55 | 156.38 | 148.83 | 156.28 | 241K | +4.16% |
| 2026-06-08 | 152.04 | 153.84 | 149.90 | 150.04 | 119K | +0.10% |
| 2026-06-05 | 150.29 | 153.38 | 146.78 | 149.89 | 185K | -0.17% |
| 2026-06-04 | 146.75 | 151.73 | 145.78 | 150.14 | 213K | +2.19% |
| 2026-06-03 | 149.60 | 150.00 | 145.44 | 146.92 | 147K | -2.22% |
| 2026-06-02 | 152.71 | 152.71 | 147.91 | 150.26 | 180K | +1.10% |
| 2026-06-01 | 149.10 | 151.13 | 145.48 | 148.62 | 241K | -2.36% |
| 2026-05-29 | 151.02 | 155.00 | 149.53 | 152.22 | 197K | -0.01% |
| 2026-05-28 | 150.98 | 153.57 | 148.96 | 152.24 | 225K | +2.41% |
| 2026-05-27 | 150.41 | 151.81 | 146.50 | 148.66 | 193K | -0.91% |
| 2026-05-26 | 144.76 | 150.04 | 144.76 | 150.03 | 159K | +3.92% |
| 2026-05-22 | 143.72 | 144.53 | 139.53 | 144.37 | 46K | +1.01% |
| 2026-05-21 | 141.49 | 143.14 | 138.46 | 142.92 | 187K | -0.20% |
| 2026-05-20 | 143.37 | 145.95 | 142.43 | 143.20 | 125K | +1.02% |
| 2026-05-19 | 143.60 | 145.62 | 138.76 | 141.75 | 144K | -2.48% |
| 2026-05-18 | 145.42 | 147.42 | 142.86 | 145.36 | 94K | +1.12% |
| 2026-05-15 | 148.86 | 150.41 | 142.49 | 143.75 | 248K | -5.17% |
| 2026-05-14 | 153.96 | 156.31 | 150.56 | 151.59 | 271K | +0.29% |
| 2026-05-13 | 145.08 | 153.96 | 144.74 | 151.15 | 451K | +4.22% |
| 2026-05-12 | 142.75 | 145.31 | 135.77 | 145.03 | 341K | +3.09% |
| 2026-05-11 | 137.23 | 140.88 | 131.61 | 140.68 | 253K | +2.51% |
| 2026-05-08 | 138.20 | 139.72 | 136.75 | 137.23 | 170K | -0.19% |
| 2026-05-07 | 148.37 | 148.37 | 136.53 | 137.49 | 197K | -6.40% |
| 2026-05-06 | 145.00 | 148.82 | 143.76 | 146.89 | 199K | +3.07% |
| 2026-05-05 | 138.97 | 142.57 | 138.47 | 142.51 | 83K | +4.02% |
| 2026-05-04 | 140.48 | 140.74 | 135.50 | 137.01 | 247K | -2.99% |
| 2026-05-01 | 141.80 | 143.56 | 139.31 | 141.24 | 137K | -0.49% |
| 2026-04-30 | 139.51 | 142.25 | 139.32 | 141.93 | 124K | +2.55% |
| 2026-04-29 | 142.26 | 142.85 | 137.76 | 138.40 | 169K | -3.29% |
| 2026-04-28 | 142.00 | 143.56 | 139.62 | 143.11 | 187K | +1.19% |
| 2026-04-27 | 137.93 | 141.43 | 136.55 | 141.43 | 111K | +1.45% |
| 2026-04-24 | 143.21 | 145.90 | 136.55 | 139.41 | 236K | -2.62% |
| 2026-04-23 | 138.19 | 145.76 | 136.03 | 143.16 | 308K | +4.70% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DCO — Frequently Asked Questions
Quick answers to the most common questions about buying DCO stock.
How has DCO stock performed recently?
DCO returned +122.8% over the past year, beating its 5-year annualized CAGR of +28.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DCO's all-time high price?
Ducommun Incorporated reached $196.63 on 2026-07-02. The 52-week high is $196.63. Current 1-year return of +122.8% places the stock closer to historical peaks.
Where can I download DCO historical price data?
This page provides DCO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.