Ducommun Incorporated (DCO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
DCO Historical Performance
Short-Term Returns
DCO Stock Price Trajectory (2011–2026)
As of May 7, 2026, Ducommun Incorporated (DCO) trades at $146.89, representing a +141.4% return over the past year. The stock has delivered a +157.6% total return over five years (+20.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $148.82 on May 6, 2026. From this peak, DCO has corrected -1.3%, currently trading 38% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KTOS (+69.8% 1Y), TDG (-11.4% 1Y), and WWD (+95.0% 1Y), DCO has outperformed the peer group average. Compare DCO vs KTOS →
DCO Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 143.41 | 143.41 | 136.04 | 136.73 | 120K | -3.36% |
| 2026-04-21 | 142.23 | 142.94 | 137.62 | 141.48 | 200K | -0.38% |
| 2026-04-20 | 138.67 | 142.75 | 137.51 | 142.02 | 168K | +2.91% |
| 2026-04-17 | 137.68 | 142.13 | 137.31 | 138.00 | 217K | +1.02% |
| 2026-04-16 | 140.57 | 140.74 | 135.25 | 136.61 | 271K | -3.35% |
| 2026-04-15 | 142.61 | 143.00 | 138.95 | 141.35 | 148K | +0.04% |
| 2026-04-14 | 141.50 | 141.74 | 139.64 | 141.29 | 143K | +0.18% |
| 2026-04-13 | 139.42 | 142.22 | 138.25 | 141.03 | 127K | +0.74% |
| 2026-04-10 | 139.56 | 142.00 | 138.01 | 139.99 | 180K | -0.43% |
| 2026-04-09 | 137.97 | 141.65 | 137.72 | 140.59 | 232K | +1.77% |
| 2026-04-08 | 140.76 | 143.33 | 138.14 | 138.14 | 446K | +2.78% |
| 2026-04-07 | 128.09 | 134.92 | 128.09 | 134.40 | 263K | +3.38% |
| 2026-04-06 | 127.50 | 132.23 | 127.50 | 130.00 | 400K | +2.33% |
| 2026-04-02 | 126.18 | 127.77 | 123.54 | 127.04 | 100K | +0.48% |
| 2026-04-01 | 121.68 | 128.05 | 121.68 | 126.43 | 151K | +3.63% |
| 2026-03-31 | 119.36 | 122.06 | 117.83 | 122.00 | 136K | +4.18% |
| 2026-03-30 | 121.74 | 121.74 | 115.60 | 117.10 | 165K | -3.05% |
| 2026-03-27 | 121.72 | 122.47 | 120.49 | 120.78 | 172K | -0.53% |
| 2026-03-26 | 124.82 | 126.35 | 121.19 | 121.42 | 185K | -4.21% |
| 2026-03-25 | 125.96 | 126.91 | 124.67 | 126.76 | 144K | +2.30% |
See DCO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DCO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DCO vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonDCO — Frequently Asked Questions
Quick answers to the most common questions about buying DCO stock.
How has DCO stock performed recently?
DCO returned +141.4% over the past year, beating its 5-year annualized CAGR of +20.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DCO's all-time high price?
Ducommun Incorporated reached $148.82 on 2026-05-06. The 52-week high is $148.82. Current 1-year return of +141.4% 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 2011-2026, downloadable in CSV format.