Ducommun Incorporated (DCO) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +5.9%
- 3M
- -6.0%
- YTD
- +81.2%
- 1Y
- +86.1%
- 3Y
- +58.6%
- 5Y
- +28.0%
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
- +84.9%
DCO Stock Price Trajectory (1980–2026)
As of October 3, 2026, Ducommun Incorporated (DCO) trades at $175.39, representing a +86.1% return over the past year. The stock has delivered a +243.5% total return over five years (+28.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $210.39 on August 6, 2026. From this peak, DCO has corrected -16.6%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KTOS (-54.7% 1Y), TDG (-15.1% 1Y), and WWD (+30.4% 1Y), DCO has outperformed the peer group average. Compare DCO vs KTOS →
DCO Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 174.88 | 175.92 | 172.45 | 175.39 | 156K | +2.01% |
| 2026-10-01 | 169.88 | 174.99 | 169.88 | 171.94 | 166K | +0.23% |
| 2026-09-30 | 171.90 | 172.49 | 169.40 | 171.54 | 130K | +0.22% |
| 2026-09-29 | 170.80 | 171.97 | 168.58 | 171.17 | 194K | +1.26% |
| 2026-09-28 | 170.50 | 170.71 | 167.47 | 169.04 | 135K | -1.81% |
| 2026-09-25 | 176.58 | 177.22 | 172.15 | 172.15 | 258K | -1.39% |
| 2026-09-24 | 171.50 | 175.40 | 170.51 | 174.57 | 249K | +1.19% |
| 2026-09-23 | 167.89 | 172.88 | 164.60 | 172.51 | 243K | +3.64% |
| 2026-09-22 | 168.74 | 170.74 | 164.10 | 166.45 | 255K | -0.98% |
| 2026-09-21 | 166.17 | 170.28 | 165.75 | 168.09 | 214K | +1.11% |
| 2026-09-18 | 167.51 | 168.13 | 165.11 | 166.25 | 544K | -0.19% |
| 2026-09-17 | 176.39 | 176.39 | 162.67 | 166.56 | 211K | -2.89% |
| 2026-09-16 | 166.49 | 174.00 | 164.40 | 171.52 | 325K | +3.13% |
| 2026-09-15 | 166.97 | 166.97 | 156.38 | 166.32 | 294K | +1.11% |
| 2026-09-14 | 170.14 | 170.78 | 164.31 | 164.50 | 223K | -4.76% |
| 2026-09-11 | 169.65 | 173.07 | 166.61 | 172.73 | 404K | +3.34% |
| 2026-09-10 | 164.96 | 168.78 | 164.08 | 167.14 | 218K | +0.46% |
| 2026-09-09 | 167.79 | 168.76 | 166.25 | 166.38 | 155K | -1.16% |
| 2026-09-08 | 168.24 | 170.45 | 167.48 | 168.33 | 149K | +0.01% |
| 2026-09-04 | 164.57 | 169.43 | 164.57 | 168.32 | 133K | +1.08% |
| 2026-09-03 | 167.09 | 167.43 | 161.95 | 166.52 | 171K | +0.56% |
| 2026-09-02 | 170.39 | 170.39 | 164.55 | 165.60 | 208K | -1.87% |
| 2026-09-01 | 172.09 | 173.06 | 168.24 | 168.75 | 182K | -1.56% |
| 2026-08-31 | 174.21 | 176.00 | 169.76 | 171.42 | 372K | -2.77% |
| 2026-08-28 | 183.18 | 185.00 | 174.54 | 176.30 | 219K | -4.15% |
| 2026-08-27 | 186.13 | 188.26 | 182.22 | 183.93 | 201K | -0.77% |
| 2026-08-26 | 182.52 | 186.46 | 182.50 | 185.36 | 161K | +2.21% |
| 2026-08-25 | 187.78 | 187.93 | 180.06 | 181.36 | 166K | -1.41% |
| 2026-08-24 | 191.47 | 193.99 | 182.96 | 183.96 | 141K | -4.01% |
| 2026-08-21 | 191.80 | 193.00 | 187.51 | 191.65 | 163K | +1.36% |
| 2026-08-20 | 199.09 | 200.25 | 188.07 | 189.08 | 228K | -5.54% |
| 2026-08-19 | 205.20 | 205.20 | 198.80 | 200.16 | 173K | -2.01% |
| 2026-08-18 | 203.00 | 206.00 | 201.17 | 204.27 | 162K | -0.47% |
| 2026-08-17 | 207.00 | 209.27 | 204.08 | 205.23 | 158K | -0.85% |
| 2026-08-14 | 199.60 | 207.46 | 199.60 | 206.98 | 137K | +3.99% |
| 2026-08-13 | 202.36 | 202.36 | 198.40 | 199.03 | 134K | -1.17% |
| 2026-08-12 | 201.43 | 204.20 | 199.27 | 201.39 | 319K | +2.09% |
| 2026-08-11 | 195.50 | 200.40 | 193.85 | 197.26 | 240K | +1.24% |
| 2026-08-10 | 194.29 | 202.15 | 194.28 | 194.85 | 209K | -1.13% |
| 2026-08-07 | 198.02 | 202.28 | 193.52 | 197.07 | 301K | -2.18% |
| 2026-08-06 | 199.51 | 210.39 | 194.28 | 201.46 | 414K | +5.08% |
| 2026-08-05 | 193.60 | 196.80 | 189.82 | 191.72 | 254K | -0.07% |
| 2026-08-04 | 183.77 | 194.36 | 183.60 | 191.86 | 271K | +4.94% |
| 2026-08-03 | 178.00 | 182.91 | 176.10 | 182.83 | 251K | +2.13% |
| 2026-07-31 | 185.63 | 186.40 | 178.84 | 179.02 | 234K | -2.40% |
| 2026-07-30 | 172.75 | 184.71 | 171.55 | 183.43 | 242K | +8.17% |
| 2026-07-29 | 175.28 | 176.85 | 168.38 | 169.57 | 232K | -4.55% |
| 2026-07-28 | 183.00 | 183.00 | 175.28 | 177.66 | 432K | -3.24% |
| 2026-07-27 | 178.83 | 183.79 | 175.26 | 183.61 | 210K | +3.48% |
| 2026-07-24 | 177.10 | 178.21 | 174.54 | 177.44 | 166K | +1.10% |
DCO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +86.1% over the past year, beating its 5-year annualized CAGR of +28.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DCO's all-time high price?
Ducommun Incorporated reached $210.39 on 2026-08-06. The 52-week high is $210.39. Current 1-year return of +86.1% 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.