Dauch Stock Price History
NYSE: DCHConsumer DiscretionaryAuto Parts:O.E.M.USD
5.67-0.02 (-0.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DCH price history at a glance
The price history for Dauch (DCH) on this page begins on January 25, 1999, when the stock closed at $16.50; it most recently closed at $5.67 on October 5, 2026. The highest price in this record is $42.10, reached on February 2, 2004; the latest close is 86.5% below that peak. Across the 26 complete calendar years in the table, DCH finished higher in 13 and lower in 13. Its best year was 2009 (+191.6%) and its worst was 2008 (-83.1%).
Over roughly 28 years the share price changed -65.6%, a -3.8% compound annual price return (excluding dividends). In the last 12 months alone, DCH has lost 0.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $42.10
- Date of high
- Feb 2, 2004
- Low since 1999
- $0.26
- Date of low
- Mar 9, 2009
- 52-week high
- $9.25
- 52-week low
- $4.92
- Last close
- $5.67
DCH returns
1 week
+1.25%
1 month
-15.62%
3 months
+10.53%
6 months
-5.18%
Year to date
-11.54%
1 year
-0.35%
3 years
-19.23%
5 years
-46.56%
DCH price return, excluding dividends.
DCH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.67 | -12.63% |
| 2025 | 6.49 | +12.67% |
| 2024 | 5.76 | -34.62% |
| 2023 | 8.81 | +12.66% |
| 2022 | 7.82 | -16.18% |
| 2021 | 9.33 | +11.87% |
| 2020 | 8.34 | -19.03% |
| 2019 | 10.30 | -12.56% |
| 2018 | 11.78 | -30.83% |
| 2017 | 17.03 | -11.76% |
| 2016 | 19.30 | +1.90% |
| 2015 | 18.94 | -17.33% |
| 2014 | 22.91 | +17.25% |
| 2013 | 19.54 | +65.87% |
| 2012 | 11.78 | +19.11% |
| 2011 | 9.89 | -23.09% |
| 2010 | 12.86 | +60.35% |
| 2009 | 8.02 | +191.64% |
| 2008 | 2.75 | -83.11% |
| 2007 | 16.28 | -14.27% |
| 2006 | 18.99 | +3.60% |
| 2005 | 18.33 | -40.22% |
| 2004 | 30.66 | -24.56% |
| 2003 | 40.64 | +70.90% |
| 2002 | 23.78 | +17.37% |
| 2001 | 20.26 | +155.24% |
| 2000 | 7.94 | -34.54% |
| 1999* | 12.13 | -26.52% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
DCH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.72 | 5.74 | 5.63 | 5.67 | -0.35% | |
| 5.65 | 5.71 | 5.56 | 5.69 | -1.73% | |
| 5.83 | 5.83 | 5.54 | 5.79 | -1.03% | |
| 5.72 | 5.99 | 5.68 | 5.85 | +3.54% | |
| 5.58 | 5.74 | 5.52 | 5.65 | +0.89% | |
| 5.51 | 5.68 | 5.40 | 5.60 | +3.13% | |
| 5.16 | 5.45 | 5.05 | 5.43 | +4.02% | |
| 5.40 | 5.41 | 5.20 | 5.22 | -1.69% | |
| 5.16 | 5.32 | 5.05 | 5.31 | +3.91% | |
| 5.38 | 5.41 | 5.11 | 5.11 | -6.41% | |
| 5.46 | 5.54 | 5.38 | 5.46 | +0.74% | |
| 5.61 | 5.76 | 5.18 | 5.42 | -4.58% | |
| 5.62 | 5.75 | 5.51 | 5.68 | -3.89% | |
| 6.06 | 6.06 | 5.91 | 5.91 | 0.00% | |
| 6.01 | 6.03 | 5.86 | 5.91 | +0.34% | |
| 6.09 | 6.13 | 5.82 | 5.89 | -3.60% | |
| 6.17 | 6.31 | 6.09 | 6.11 | +1.83% | |
| 6.16 | 6.16 | 5.88 | 6.00 | -1.64% | |
| 6.24 | 6.27 | 6.05 | 6.10 | -2.40% | |
| 6.31 | 6.40 | 6.23 | 6.25 | -3.55% | |
| 6.70 | 6.74 | 6.45 | 6.48 | -1.22% | |
| 6.55 | 6.72 | 6.48 | 6.56 | -2.38% | |
| 6.97 | 7.05 | 6.61 | 6.72 | -4.00% | |
| 7.37 | 7.55 | 6.99 | 7.00 | +0.14% | |
| 6.64 | 7.00 | 6.64 | 6.99 | +4.80% | |
| 6.66 | 6.86 | 6.55 | 6.67 | +1.68% | |
| 6.14 | 6.60 | 6.13 | 6.56 | +7.89% | |
| 6.19 | 6.39 | 6.07 | 6.08 | -2.88% | |
| 6.36 | 6.38 | 6.19 | 6.26 | -0.95% | |
| 6.36 | 6.44 | 6.28 | 6.32 | 0.00% | |
| 6.38 | 6.45 | 6.29 | 6.32 | -1.25% | |
| 6.29 | 6.44 | 6.24 | 6.40 | -0.47% | |
| 6.47 | 6.51 | 6.34 | 6.43 | -0.46% | |
| 6.81 | 6.89 | 6.40 | 6.46 | -6.10% | |
| 6.45 | 6.99 | 6.35 | 6.88 | +8.18% | |
| 6.49 | 6.51 | 6.30 | 6.36 | -3.78% | |
| 6.54 | 6.75 | 6.53 | 6.61 | +1.85% | |
| 6.67 | 6.68 | 6.46 | 6.49 | -4.56% | |
| 6.74 | 6.87 | 6.70 | 6.80 | +1.04% | |
| 6.77 | 6.80 | 6.68 | 6.73 | -0.30% | |
| 6.76 | 6.81 | 6.61 | 6.75 | -0.44% | |
| 6.97 | 7.00 | 6.67 | 6.78 | -1.60% | |
| 6.74 | 7.06 | 6.65 | 6.89 | +3.77% | |
| 6.33 | 6.80 | 6.30 | 6.64 | +4.57% | |
| 6.21 | 6.82 | 6.17 | 6.35 | +11.99% | |
| 6.00 | 6.00 | 5.65 | 5.67 | -5.50% | |
| 6.01 | 6.11 | 5.93 | 6.00 | +0.17% | |
| 5.76 | 6.02 | 5.69 | 5.99 | +3.28% | |
| 5.62 | 5.96 | 5.59 | 5.80 | +2.65% | |
| 5.84 | 5.84 | 5.54 | 5.65 | -3.58% | |
| 5.59 | 5.89 | 5.51 | 5.86 | +5.97% | |
| 5.55 | 5.71 | 5.46 | 5.53 | -1.43% | |
| 5.58 | 5.65 | 5.47 | 5.61 | +0.72% | |
| 5.62 | 5.63 | 5.44 | 5.57 | +1.64% | |
| 5.61 | 5.70 | 5.47 | 5.48 | -1.97% | |
| 5.58 | 5.62 | 5.44 | 5.59 | -1.93% | |
| 5.57 | 5.77 | 5.54 | 5.70 | +3.26% | |
| 5.36 | 5.59 | 5.30 | 5.52 | +4.15% | |
| 5.46 | 5.50 | 5.29 | 5.30 | -2.57% | |
| 5.29 | 5.63 | 5.21 | 5.44 | -0.91% | |
| 5.31 | 5.52 | 5.28 | 5.49 | +3.39% | |
| 5.23 | 5.35 | 5.21 | 5.31 | +2.71% | |
| 5.25 | 5.25 | 5.11 | 5.17 | +0.98% | |
| 5.21 | 5.23 | 5.07 | 5.12 | -0.19% | |
| 5.14 | 5.31 | 5.11 | 5.13 | +0.20% | |
| 5.09 | 5.18 | 5.04 | 5.12 | +0.59% | |
| 5.03 | 5.11 | 4.93 | 5.09 | -1.74% | |
| 5.41 | 5.44 | 5.15 | 5.18 | -5.99% | |
| 5.14 | 5.54 | 5.14 | 5.51 | +7.41% | |
| 5.32 | 5.45 | 5.01 | 5.13 | -2.29% | |
| 5.34 | 5.41 | 5.24 | 5.25 | -3.14% | |
| 5.27 | 5.44 | 5.12 | 5.42 | +5.24% | |
| 5.46 | 5.47 | 4.92 | 5.15 | -5.50% | |
| 5.65 | 5.73 | 5.42 | 5.45 | -5.87% | |
| 5.66 | 5.99 | 5.65 | 5.79 | +3.95% | |
| 5.70 | 5.81 | 5.50 | 5.57 | -1.94% | |
| 5.93 | 6.00 | 5.67 | 5.68 | -7.79% | |
| 6.24 | 6.35 | 6.14 | 6.16 | -2.38% | |
| 6.23 | 6.33 | 6.10 | 6.31 | +2.27% | |
| 6.51 | 6.66 | 6.16 | 6.17 | -6.66% | |
| 6.59 | 6.62 | 6.45 | 6.61 | +1.69% | |
| 6.66 | 6.79 | 6.46 | 6.50 | +2.36% | |
| 6.30 | 6.45 | 6.24 | 6.35 | +1.93% | |
| 6.07 | 6.25 | 5.94 | 6.23 | +3.15% | |
| 6.24 | 6.28 | 5.96 | 6.04 | -4.13% | |
| 6.42 | 6.48 | 6.06 | 6.30 | +0.32% | |
| 6.36 | 6.38 | 6.22 | 6.28 | -0.63% | |
| 6.50 | 6.65 | 6.13 | 6.32 | -4.24% | |
| 6.42 | 6.73 | 6.34 | 6.60 | +2.01% | |
| 6.50 | 6.76 | 6.45 | 6.47 | -1.22% | |
| 6.21 | 6.66 | 6.21 | 6.55 | +2.99% | |
| 6.49 | 6.49 | 6.15 | 6.36 | -4.22% | |
| 6.77 | 6.89 | 6.63 | 6.64 | -1.92% | |
| 6.79 | 6.83 | 6.62 | 6.77 | -1.74% | |
| 6.66 | 7.07 | 6.65 | 6.89 | +6.16% | |
| 6.59 | 6.63 | 6.40 | 6.49 | +1.56% | |
| 6.25 | 6.47 | 6.24 | 6.39 | +3.90% | |
| 5.73 | 6.15 | 5.67 | 6.15 | +5.13% | |
| 5.66 | 5.85 | 5.56 | 5.85 | +4.28% | |
| 6.06 | 6.13 | 5.61 | 5.61 | -9.52% | |
| 6.42 | 6.45 | 6.19 | 6.20 | -2.52% | |
| 6.72 | 6.77 | 6.33 | 6.36 | -7.42% | |
| 6.62 | 7.03 | 6.59 | 6.87 | +4.89% | |
| 6.53 | 6.65 | 6.37 | 6.55 | +1.08% | |
| 6.71 | 6.78 | 6.42 | 6.48 | -3.14% | |
| 6.71 | 7.34 | 6.64 | 6.69 | +0.75% | |
| 6.01 | 6.85 | 5.71 | 6.64 | +14.88% | |
| 5.85 | 5.90 | 5.68 | 5.78 | -0.34% | |
| 5.59 | 5.91 | 5.57 | 5.80 | +7.81% | |
| 5.42 | 5.47 | 5.31 | 5.38 | +0.37% | |
| 5.67 | 5.72 | 5.35 | 5.36 | -6.13% | |
| 5.70 | 5.77 | 5.59 | 5.71 | 0.00% | |
| 5.62 | 5.78 | 5.62 | 5.71 | +1.96% | |
| 5.69 | 5.73 | 5.60 | 5.60 | -2.27% | |
| 5.79 | 5.85 | 5.66 | 5.73 | -1.55% | |
| 5.90 | 6.02 | 5.76 | 5.82 | -2.02% | |
| 5.80 | 5.95 | 5.76 | 5.94 | +2.06% | |
| 5.82 | 5.86 | 5.67 | 5.82 | 0.00% | |
| 5.99 | 6.03 | 5.79 | 5.82 | -1.52% | |
| 6.10 | 6.27 | 5.88 | 5.91 | -2.96% | |
| 6.05 | 6.17 | 5.98 | 6.09 | -0.49% | |
| 6.00 | 6.28 | 6.00 | 6.12 | +5.52% | |
| 5.87 | 5.94 | 5.75 | 5.80 | -1.19% | |
| 6.18 | 6.18 | 5.83 | 5.87 | -5.48% | |
| 6.12 | 6.30 | 6.08 | 6.21 | +1.80% | |
| 5.88 | 6.10 | 5.80 | 6.10 | +2.01% | |
| 5.87 | 6.06 | 5.78 | 5.98 | +3.64% | |
| 5.97 | 6.08 | 5.71 | 5.77 | -4.31% | |
| 6.19 | 6.25 | 6.02 | 6.03 | +5.98% | |
| 5.72 | 5.77 | 5.60 | 5.69 | -1.56% | |
| 6.11 | 6.18 | 5.77 | 5.78 | -5.25% | |
| 5.68 | 6.15 | 5.65 | 6.10 | +2.35% | |
| 6.02 | 6.18 | 5.91 | 5.96 | +0.51% | |
| 5.59 | 5.97 | 5.52 | 5.93 | +8.81% | |
| 5.68 | 5.77 | 5.39 | 5.45 | -2.85% | |
| 5.83 | 5.99 | 5.58 | 5.61 | -4.92% | |
| 5.87 | 6.01 | 5.78 | 5.90 | -1.50% | |
| 5.87 | 6.01 | 5.73 | 5.99 | +4.17% | |
| 5.59 | 5.78 | 5.57 | 5.75 | +1.59% | |
| 5.61 | 5.75 | 5.49 | 5.66 | +5.79% | |
| 5.41 | 5.47 | 5.24 | 5.35 | -1.65% | |
| 5.11 | 5.51 | 5.07 | 5.44 | +4.82% | |
| 5.45 | 5.50 | 5.15 | 5.19 | -6.49% | |
| 5.69 | 5.86 | 5.52 | 5.55 | +2.21% | |
| 5.27 | 5.53 | 5.23 | 5.43 | +4.83% | |
| 5.28 | 5.37 | 5.16 | 5.18 | -2.45% | |
| 5.43 | 5.48 | 5.20 | 5.31 | -4.67% | |
| 5.80 | 5.88 | 5.56 | 5.57 | -3.97% | |
| 5.79 | 5.96 | 5.71 | 5.80 | +0.17% | |
| 5.45 | 5.82 | 5.24 | 5.79 | +3.95% | |
| 5.65 | 5.73 | 5.43 | 5.57 | -4.62% | |
| 6.10 | 6.22 | 5.73 | 5.84 | -3.95% | |
| 6.13 | 6.33 | 6.06 | 6.08 | +0.66% | |
| 6.09 | 6.17 | 5.82 | 6.04 | -5.77% | |
| 6.41 | 6.46 | 6.24 | 6.41 | -2.88% | |
| 6.61 | 6.65 | 6.44 | 6.60 | -2.51% | |
| 6.91 | 6.97 | 6.60 | 6.77 | -2.45% | |
| 7.06 | 7.09 | 6.85 | 6.94 | -0.57% | |
| 6.77 | 7.12 | 6.77 | 6.98 | +3.87% | |
| 6.81 | 6.93 | 6.71 | 6.72 | -4.14% | |
| 6.88 | 7.13 | 6.72 | 7.01 | -0.14% | |
| 7.01 | 7.29 | 6.96 | 7.02 | -1.40% | |
| 7.06 | 7.31 | 6.98 | 7.12 | -2.20% | |
| 7.20 | 7.41 | 6.85 | 7.28 | +0.41% | |
| 8.00 | 8.00 | 6.41 | 7.25 | -14.00% | |
| 8.31 | 8.60 | 8.25 | 8.43 | -1.86% | |
| 8.57 | 8.75 | 8.46 | 8.59 | +1.54% | |
| 8.37 | 8.69 | 8.37 | 8.46 | -1.05% | |
| 8.60 | 8.65 | 8.41 | 8.55 | -0.81% | |
| 8.16 | 8.70 | 8.13 | 8.62 | +4.99% | |
| 8.92 | 9.25 | 8.17 | 8.21 | -8.78% | |
| 8.39 | 9.00 | 8.32 | 9.00 | +9.49% | |
| 7.99 | 8.43 | 7.93 | 8.22 | +3.01% | |
| 7.95 | 8.04 | 7.72 | 7.98 | +0.13% | |
| 7.92 | 8.07 | 7.82 | 7.97 | -1.36% | |
| 8.15 | 8.29 | 8.06 | 8.08 | +0.50% | |
| 8.21 | 8.27 | 7.97 | 8.04 | 0.00% | |
| 8.02 | 8.23 | 7.98 | 8.04 | +0.88% | |
| 8.23 | 8.46 | 7.93 | 7.97 | -3.74% | |
| 8.39 | 8.39 | 8.10 | 8.28 | +1.72% | |
| 8.44 | 8.51 | 8.14 | 8.14 | -3.44% | |
| 7.75 | 8.63 | 7.75 | 8.43 | +8.91% | |
| 7.52 | 7.77 | 7.47 | 7.74 | +0.52% | |
| 7.86 | 8.08 | 7.69 | 7.70 | -1.28% | |
| 7.83 | 7.90 | 7.74 | 7.80 | +0.39% | |
| 7.91 | 7.92 | 7.68 | 7.77 | +0.26% | |
| 7.78 | 7.92 | 7.57 | 7.75 | +0.26% | |
| 7.75 | 7.81 | 7.64 | 7.73 | -1.28% | |
| 7.50 | 7.86 | 7.30 | 7.83 | +4.54% | |
| 6.91 | 7.65 | 6.88 | 7.49 | +8.55% | |
| 7.02 | 7.07 | 6.88 | 6.90 | -2.13% | |
| 6.37 | 7.08 | 6.34 | 7.05 | +9.81% | |
| 6.46 | 6.55 | 6.39 | 6.42 | -1.08% | |
| 6.46 | 6.59 | 6.34 | 6.49 | +1.25% | |
| 6.45 | 6.47 | 6.33 | 6.41 | -0.62% | |
| 6.48 | 6.52 | 6.42 | 6.45 | -0.31% | |
| 6.44 | 6.51 | 6.39 | 6.47 | +0.15% | |
| 6.44 | 6.56 | 6.40 | 6.46 | +0.31% | |
| 6.42 | 6.51 | 6.41 | 6.44 | +0.63% | |
| 6.46 | 6.47 | 6.32 | 6.40 | -1.54% | |
| 6.66 | 6.68 | 6.48 | 6.50 | -1.96% | |
| 6.68 | 6.82 | 6.63 | 6.63 | -1.04% | |
| 6.61 | 6.81 | 6.52 | 6.70 | +2.13% | |
| 6.39 | 6.58 | 6.39 | 6.56 | +1.39% | |
| 6.35 | 6.53 | 6.31 | 6.47 | +2.21% | |
| 6.48 | 6.49 | 6.27 | 6.33 | -0.94% | |
| 6.45 | 6.53 | 6.37 | 6.39 | -0.78% | |
| 6.27 | 6.45 | 6.27 | 6.44 | +2.55% | |
| 6.00 | 6.38 | 5.99 | 6.28 | +4.49% | |
| 6.01 | 6.21 | 6.00 | 6.01 | -1.96% | |
| 6.25 | 6.33 | 6.07 | 6.13 | -2.85% | |
| 6.39 | 6.47 | 6.29 | 6.31 | -0.47% | |
| 6.68 | 6.68 | 6.30 | 6.34 | -4.52% | |
| 6.54 | 6.68 | 6.49 | 6.64 | +1.53% | |
| 6.49 | 6.59 | 6.40 | 6.54 | +1.55% | |
| 6.53 | 6.61 | 6.42 | 6.44 | -1.98% | |
| 6.53 | 6.65 | 6.50 | 6.57 | +0.61% | |
| 6.37 | 6.58 | 6.27 | 6.53 | +2.51% | |
| 6.29 | 6.42 | 6.28 | 6.37 | +1.76% | |
| 6.24 | 6.36 | 6.14 | 6.26 | +0.48% | |
| 5.87 | 6.26 | 5.86 | 6.23 | +6.86% | |
| 6.24 | 6.34 | 5.83 | 5.83 | -6.12% | |
| 6.07 | 6.24 | 6.00 | 6.21 | +2.99% | |
| 6.01 | 6.18 | 5.99 | 6.03 | -0.99% | |
| 6.12 | 6.29 | 6.08 | 6.09 | -1.46% | |
| 6.13 | 6.21 | 6.06 | 6.18 | -0.80% | |
| 6.47 | 6.51 | 6.21 | 6.23 | -4.01% | |
| 6.32 | 6.56 | 6.26 | 6.49 | +3.18% | |
| 6.19 | 6.40 | 6.17 | 6.29 | +1.94% | |
| 6.54 | 6.64 | 6.17 | 6.17 | -5.80% | |
| 6.00 | 6.63 | 5.87 | 6.55 | +6.16% | |
| 6.37 | 6.48 | 6.15 | 6.17 | -2.83% | |
| 6.29 | 6.42 | 6.27 | 6.35 | +1.28% | |
| 6.26 | 6.32 | 6.14 | 6.27 | -1.57% | |
| 6.23 | 6.38 | 6.11 | 6.37 | +2.74% | |
| 6.38 | 6.40 | 6.20 | 6.20 | -3.28% | |
| 6.51 | 6.52 | 6.38 | 6.41 | -3.46% | |
| 6.46 | 6.78 | 6.38 | 6.64 | +1.68% | |
| 6.31 | 6.54 | 6.27 | 6.53 | +2.83% | |
| 6.56 | 6.57 | 6.33 | 6.35 | -2.16% | |
| 6.43 | 6.54 | 6.30 | 6.49 | +1.72% | |
| 6.21 | 6.44 | 6.19 | 6.38 | +3.24% | |
| 6.03 | 6.19 | 6.01 | 6.18 | +2.49% | |
| 5.68 | 6.07 | 5.68 | 6.03 | +6.54% | |
| 5.65 | 5.75 | 5.57 | 5.66 | +4.24% | |
| 5.45 | 5.50 | 5.37 | 5.43 | -1.63% | |
| 5.56 | 5.64 | 5.41 | 5.52 | -1.08% | |
| 5.63 | 5.77 | 5.57 | 5.58 | -0.36% | |
| 5.29 | 5.64 | 5.29 | 5.60 | +3.51% | |
| 5.44 | 5.47 | 5.36 | 5.41 | +1.69% | |
| 5.70 | 5.80 | 5.31 | 5.32 | -6.50% | |
| 5.88 | 5.88 | 5.53 | 5.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DCH chart for longer ranges.