Ducommun Stock Price History
NYSE: DCOIndustrialsMilitary/Government/TechnicalUSD
170.56+2.26 (+1.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DCO price history at a glance
The price history for Ducommun (DCO) on this page begins on April 30, 1973, when the stock closed at $2.81; it most recently closed at $170.56 on October 5, 2026. The highest price in this record is $210.39, reached on August 3, 2026; the latest close is 18.9% below that peak. Across the 52 complete calendar years in the table, DCO finished higher in 35 and lower in 17. Its best year was 1996 (+110.1%) and its worst was 1988 (-55.7%).
Over roughly 53 years the share price changed +5974.7%, a 8.0% compound annual price return (excluding dividends). In the last 12 months alone, DCO has gained 76.0%. 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 1973
- $210.39
- Date of high
- Aug 3, 2026
- Low since 1973
- $0.5833
- Date of low
- Nov 7, 1988
- 52-week high
- $210.39
- 52-week low
- $84.76
- Last close
- $170.56
DCO returns
1 week
-2.75%
1 month
+2.51%
3 months
+3.34%
6 months
+21.84%
Year to date
+79.29%
1 year
+75.96%
3 years
+263.81%
5 years
+241.45%
DCO price return, excluding dividends.
DCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 170.56 | +76.20% |
| 2025 | 96.80 | +51.23% |
| 2024 | 64.01 | +22.95% |
| 2023 | 52.06 | +4.20% |
| 2022 | 49.96 | +6.82% |
| 2021 | 46.77 | -12.91% |
| 2020 | 53.70 | +24.36% |
| 2019 | 43.18 | +19.18% |
| 2018 | 36.23 | +27.35% |
| 2017 | 28.45 | +11.31% |
| 2016 | 25.56 | +57.58% |
| 2015 | 16.22 | -34.99% |
| 2014 | 24.95 | -14.38% |
| 2013 | 29.14 | +72.63% |
| 2012 | 16.88 | +32.39% |
| 2011 | 12.75 | -41.46% |
| 2010 | 21.78 | +16.41% |
| 2009 | 18.71 | +5.41% |
| 2008 | 17.75 | -50.35% |
| 2007 | 35.75 | +56.25% |
| 2006 | 22.88 | +7.12% |
| 2005 | 21.36 | +2.45% |
| 2004 | 20.85 | -6.71% |
| 2003 | 22.35 | +40.13% |
| 2002 | 15.95 | +32.37% |
| 2001 | 12.05 | +8.93% |
| 2000 | 11.06 | +1.72% |
| 1999 | 10.88 | -21.27% |
| 1998 | 13.81 | -40.80% |
| 1997 | 23.33 | +68.67% |
| 1996 | 13.83 | +110.13% |
| 1995 | 6.58 | +97.50% |
| 1994 | 3.33 | +48.15% |
| 1993 | 2.25 | -20.59% |
| 1992 | 2.83 | -5.56% |
| 1991 | 3.00 | +20.00% |
| 1990 | 2.50 | 0.00% |
| 1989 | 2.50 | +100.00% |
| 1988 | 1.25 | -55.73% |
| 1987 | 2.82 | -31.78% |
| 1986 | 4.14 | -47.13% |
| 1985 | 7.83 | +17.87% |
| 1984 | 6.64 | -38.21% |
| 1983 | 10.75 | +40.76% |
| 1982 | 7.64 | +23.96% |
| 1981 | 6.16 | +16.96% |
| 1980 | 5.27 | +27.92% |
| 1979 | 4.12 | +108.11% |
| 1978 | 1.98 | +25.42% |
| 1977 | 1.58 | +3.51% |
| 1976 | 1.52 | +1.78% |
| 1975 | 1.50 | -34.12% |
| 1974 | 2.27 | -14.14% |
| 1973* | 2.65 | -5.71% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
DCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 171.70 | 173.03 | 169.67 | 170.56 | +1.34% | |
| 165.31 | 170.92 | 163.47 | 168.30 | +1.58% | |
| 172.21 | 172.99 | 164.23 | 165.69 | -5.50% | |
| 173.57 | 175.60 | 171.75 | 175.33 | +1.43% | |
| 173.37 | 176.39 | 171.55 | 172.85 | -1.45% | |
| 173.52 | 176.68 | 172.65 | 175.39 | +2.01% | |
| 169.88 | 174.99 | 169.88 | 171.94 | +0.23% | |
| 171.90 | 172.35 | 168.84 | 171.54 | +0.22% | |
| 169.26 | 171.88 | 167.72 | 171.17 | +1.26% | |
| 170.71 | 170.71 | 167.47 | 169.04 | -1.81% | |
| 175.14 | 177.22 | 172.15 | 172.15 | -1.39% | |
| 173.65 | 175.32 | 170.51 | 174.57 | +1.19% | |
| 167.89 | 172.93 | 164.60 | 172.51 | +3.64% | |
| 168.74 | 170.74 | 164.10 | 166.45 | -0.98% | |
| 168.01 | 170.22 | 165.38 | 168.09 | +1.11% | |
| 168.17 | 168.76 | 165.33 | 166.25 | -0.19% | |
| 176.39 | 176.39 | 162.67 | 166.56 | -2.89% | |
| 166.49 | 174.00 | 164.40 | 171.52 | +3.13% | |
| 166.97 | 169.85 | 156.31 | 166.32 | +1.11% | |
| 170.14 | 170.78 | 164.29 | 164.50 | -4.76% | |
| 169.65 | 173.07 | 166.61 | 172.73 | +3.34% | |
| 164.96 | 168.78 | 164.08 | 167.14 | +0.46% | |
| 167.85 | 168.76 | 166.22 | 166.38 | -1.16% | |
| 167.99 | 170.51 | 166.08 | 168.33 | +0.01% | |
| 166.35 | 169.88 | 166.35 | 168.32 | +1.08% | |
| 167.09 | 167.43 | 161.18 | 166.52 | +0.56% | |
| 170.39 | 170.39 | 164.34 | 165.60 | -1.87% | |
| 171.24 | 173.06 | 168.09 | 168.75 | -1.56% | |
| 176.84 | 177.88 | 169.76 | 171.42 | -2.77% | |
| 183.74 | 185.00 | 174.54 | 176.30 | -4.15% | |
| 186.13 | 188.26 | 182.22 | 183.93 | -0.77% | |
| 182.88 | 186.46 | 182.48 | 185.36 | +2.21% | |
| 187.78 | 188.22 | 180.06 | 181.36 | -1.41% | |
| 191.47 | 193.99 | 182.96 | 183.96 | -4.01% | |
| 191.80 | 193.00 | 187.51 | 191.65 | +1.36% | |
| 199.09 | 200.25 | 188.07 | 189.08 | -5.54% | |
| 205.20 | 205.20 | 198.80 | 200.16 | -2.01% | |
| 203.00 | 206.00 | 201.17 | 204.27 | -0.47% | |
| 207.00 | 209.27 | 204.08 | 205.23 | -0.85% | |
| 199.60 | 207.46 | 199.60 | 206.98 | +3.99% | |
| 202.36 | 202.36 | 198.40 | 199.03 | -1.17% | |
| 201.43 | 204.20 | 199.27 | 201.39 | +2.09% | |
| 195.50 | 200.40 | 193.85 | 197.26 | +1.24% | |
| 194.29 | 202.15 | 194.28 | 194.85 | -1.13% | |
| 198.02 | 202.28 | 193.52 | 197.07 | -2.18% | |
| 199.51 | 210.39 | 194.28 | 201.46 | +5.08% | |
| 193.60 | 196.80 | 189.82 | 191.72 | -0.07% | |
| 183.77 | 194.36 | 183.60 | 191.86 | +4.94% | |
| 178.00 | 182.91 | 176.10 | 182.83 | +2.13% | |
| 185.63 | 186.40 | 178.84 | 179.02 | -2.40% | |
| 172.75 | 184.71 | 171.55 | 183.43 | +8.17% | |
| 175.28 | 176.85 | 168.38 | 169.57 | -4.55% | |
| 183.00 | 183.00 | 175.28 | 177.66 | -3.24% | |
| 178.83 | 183.79 | 175.26 | 183.61 | +3.48% | |
| 177.10 | 178.21 | 174.54 | 177.44 | +1.10% | |
| 174.83 | 181.35 | 174.17 | 175.51 | +0.53% | |
| 173.60 | 177.25 | 172.71 | 174.59 | -0.30% | |
| 170.73 | 175.68 | 169.40 | 175.11 | +3.82% | |
| 168.77 | 172.37 | 167.06 | 168.66 | +0.11% | |
| 164.47 | 173.41 | 162.54 | 168.47 | -0.12% | |
| 171.92 | 172.30 | 166.00 | 168.67 | -3.31% | |
| 171.05 | 175.03 | 171.05 | 174.45 | +3.38% | |
| 162.02 | 169.61 | 162.02 | 168.75 | +3.21% | |
| 163.51 | 165.44 | 161.87 | 163.50 | -0.94% | |
| 169.32 | 169.50 | 163.08 | 165.05 | -3.39% | |
| 166.46 | 171.43 | 165.04 | 170.84 | -1.04% | |
| 177.81 | 180.52 | 171.64 | 172.64 | -4.06% | |
| 188.22 | 188.22 | 175.20 | 179.95 | -4.88% | |
| 186.45 | 190.35 | 185.21 | 189.18 | +1.38% | |
| 193.00 | 196.63 | 182.72 | 186.60 | -1.92% | |
| 185.53 | 191.07 | 183.02 | 190.25 | +2.72% | |
| 184.30 | 187.07 | 181.52 | 185.21 | +0.43% | |
| 173.70 | 184.52 | 170.00 | 184.42 | +3.81% | |
| 170.05 | 177.66 | 166.90 | 177.66 | +4.25% | |
| 167.04 | 173.03 | 166.36 | 170.41 | +3.09% | |
| 162.81 | 165.97 | 159.37 | 165.31 | +1.88% | |
| 161.74 | 165.58 | 160.45 | 162.26 | -1.60% | |
| 163.46 | 165.82 | 162.59 | 164.90 | +0.48% | |
| 166.56 | 167.67 | 161.14 | 164.12 | +0.39% | |
| 162.46 | 165.80 | 156.98 | 163.49 | +0.55% | |
| 165.77 | 168.74 | 162.04 | 162.60 | -1.60% | |
| 165.86 | 167.88 | 162.55 | 165.25 | +0.43% | |
| 166.73 | 167.88 | 164.45 | 164.54 | -0.28% | |
| 155.80 | 165.17 | 155.80 | 165.00 | +7.18% | |
| 156.89 | 159.31 | 151.81 | 153.95 | -1.49% | |
| 151.55 | 156.38 | 148.83 | 156.28 | +4.16% | |
| 152.11 | 153.84 | 149.90 | 150.04 | +0.10% | |
| 150.00 | 153.30 | 146.78 | 149.89 | -0.17% | |
| 146.75 | 151.73 | 145.78 | 150.14 | +2.19% | |
| 149.13 | 150.05 | 145.51 | 146.92 | -2.22% | |
| 148.62 | 152.79 | 147.93 | 150.26 | +1.10% | |
| 149.10 | 151.13 | 145.52 | 148.62 | -2.36% | |
| 151.98 | 155.00 | 149.64 | 152.22 | -0.01% | |
| 150.44 | 153.56 | 148.96 | 152.24 | +2.41% | |
| 150.41 | 151.82 | 146.50 | 148.66 | -0.91% | |
| 144.76 | 150.09 | 144.76 | 150.03 | +3.92% | |
| 143.72 | 144.60 | 139.54 | 144.37 | +1.01% | |
| 141.49 | 143.14 | 138.46 | 142.92 | -0.20% | |
| 143.37 | 145.95 | 142.43 | 143.20 | +1.02% | |
| 145.62 | 145.62 | 138.50 | 141.75 | -2.48% | |
| 145.42 | 147.42 | 142.86 | 145.36 | +1.12% | |
| 148.86 | 150.41 | 142.49 | 143.75 | -5.17% | |
| 154.36 | 156.32 | 150.56 | 151.59 | +0.29% | |
| 145.08 | 153.96 | 144.74 | 151.15 | +4.22% | |
| 142.75 | 145.47 | 135.77 | 145.03 | +3.09% | |
| 137.23 | 140.88 | 131.61 | 140.68 | +2.51% | |
| 138.89 | 139.86 | 136.75 | 137.23 | -0.37% | |
| 148.37 | 148.56 | 136.53 | 137.74 | -6.23% | |
| 145.00 | 148.82 | 143.76 | 146.89 | +3.04% | |
| 138.97 | 142.57 | 138.65 | 142.56 | +4.05% | |
| 140.48 | 140.74 | 135.50 | 137.01 | -2.99% | |
| 141.80 | 143.56 | 139.31 | 141.24 | -0.49% | |
| 139.51 | 142.26 | 139.33 | 141.93 | +2.55% | |
| 143.36 | 143.36 | 137.76 | 138.40 | -3.29% | |
| 142.00 | 143.57 | 139.77 | 143.11 | +1.19% | |
| 137.93 | 141.78 | 136.55 | 141.43 | +1.45% | |
| 143.21 | 145.90 | 136.55 | 139.41 | -2.62% | |
| 138.19 | 145.76 | 136.03 | 143.16 | +4.70% | |
| 143.41 | 143.41 | 136.04 | 136.73 | -3.36% | |
| 142.23 | 142.95 | 137.62 | 141.48 | -0.38% | |
| 138.67 | 142.75 | 137.51 | 142.02 | +2.91% | |
| 137.68 | 142.13 | 137.31 | 138.00 | +1.02% | |
| 140.57 | 140.74 | 135.26 | 136.61 | -3.35% | |
| 142.32 | 143.00 | 138.93 | 141.35 | +0.04% | |
| 141.38 | 141.89 | 139.23 | 141.29 | +0.18% | |
| 139.42 | 142.23 | 138.25 | 141.03 | +0.74% | |
| 139.56 | 142.00 | 138.01 | 139.99 | -0.43% | |
| 137.97 | 141.65 | 137.72 | 140.59 | +1.77% | |
| 138.54 | 143.33 | 138.14 | 138.14 | +2.78% | |
| 128.09 | 134.92 | 128.09 | 134.40 | +3.38% | |
| 127.50 | 132.23 | 127.50 | 130.00 | +2.33% | |
| 124.31 | 127.77 | 122.92 | 127.04 | +0.48% | |
| 121.68 | 128.05 | 121.68 | 126.43 | +3.63% | |
| 119.36 | 122.07 | 117.70 | 122.00 | +4.18% | |
| 121.74 | 121.74 | 115.60 | 117.10 | -3.05% | |
| 121.72 | 122.60 | 120.03 | 120.78 | -0.53% | |
| 124.82 | 126.35 | 121.19 | 121.42 | -4.21% | |
| 125.96 | 126.98 | 124.67 | 126.76 | +2.30% | |
| 121.81 | 124.16 | 120.51 | 123.91 | +0.96% | |
| 123.05 | 125.39 | 122.37 | 122.73 | +1.79% | |
| 126.12 | 126.12 | 119.97 | 120.57 | -3.55% | |
| 123.32 | 126.86 | 121.61 | 125.01 | +0.14% | |
| 126.78 | 127.52 | 124.01 | 124.83 | -0.83% | |
| 126.14 | 128.24 | 123.82 | 125.87 | -0.82% | |
| 126.63 | 128.95 | 125.65 | 126.91 | +1.41% | |
| 127.43 | 129.63 | 123.28 | 125.15 | -0.42% | |
| 127.42 | 128.20 | 123.94 | 125.68 | -2.73% | |
| 129.13 | 132.00 | 127.73 | 129.21 | -1.38% | |
| 131.15 | 133.70 | 123.76 | 131.02 | -0.35% | |
| 127.58 | 131.69 | 125.16 | 131.48 | +1.99% | |
| 127.62 | 129.56 | 126.25 | 128.91 | -0.98% | |
| 137.63 | 137.63 | 128.30 | 130.19 | -6.64% | |
| 134.81 | 140.02 | 133.66 | 139.45 | +3.21% | |
| 128.94 | 136.17 | 124.45 | 135.11 | +3.71% | |
| 125.24 | 132.00 | 124.18 | 130.28 | +5.41% | |
| 121.45 | 124.95 | 120.49 | 123.59 | +0.97% | |
| 120.45 | 124.55 | 115.06 | 122.40 | -3.45% | |
| 126.52 | 128.15 | 123.90 | 126.77 | +0.77% | |
| 124.69 | 126.43 | 121.48 | 125.80 | +0.86% | |
| 125.45 | 126.09 | 122.78 | 124.73 | -1.46% | |
| 125.93 | 128.17 | 124.63 | 126.58 | +0.32% | |
| 125.29 | 127.06 | 122.13 | 126.18 | +1.77% | |
| 125.94 | 127.09 | 123.18 | 123.99 | -0.96% | |
| 124.29 | 126.39 | 122.15 | 125.19 | +0.99% | |
| 120.34 | 124.70 | 120.24 | 123.96 | +3.16% | |
| 121.68 | 124.04 | 119.84 | 120.16 | -0.30% | |
| 124.36 | 124.50 | 120.25 | 120.52 | -0.54% | |
| 122.01 | 122.48 | 118.94 | 121.17 | -1.07% | |
| 121.33 | 124.12 | 120.61 | 122.48 | +1.16% | |
| 120.56 | 123.87 | 120.54 | 121.08 | +1.53% | |
| 117.02 | 121.37 | 117.02 | 119.25 | +0.45% | |
| 120.50 | 122.99 | 115.64 | 118.71 | -2.23% | |
| 116.51 | 121.80 | 115.82 | 121.42 | +5.56% | |
| 113.86 | 116.28 | 111.96 | 115.02 | +1.47% | |
| 110.50 | 113.39 | 108.62 | 113.35 | +1.46% | |
| 111.82 | 113.84 | 109.78 | 111.72 | +0.54% | |
| 111.89 | 112.01 | 109.15 | 111.12 | -0.15% | |
| 110.35 | 112.35 | 108.83 | 111.29 | +0.75% | |
| 111.99 | 112.65 | 109.66 | 110.46 | -2.14% | |
| 115.00 | 115.00 | 112.28 | 112.87 | -1.91% | |
| 115.22 | 117.07 | 114.54 | 115.07 | -0.14% | |
| 112.98 | 115.32 | 111.30 | 115.23 | +2.64% | |
| 113.60 | 114.77 | 111.44 | 112.27 | -1.72% | |
| 113.71 | 115.34 | 111.75 | 114.24 | +0.28% | |
| 111.05 | 115.01 | 110.06 | 113.92 | +2.21% | |
| 110.02 | 111.57 | 106.36 | 111.46 | +1.17% | |
| 110.59 | 111.57 | 109.61 | 110.17 | +0.84% | |
| 108.09 | 109.58 | 107.60 | 109.25 | +1.39% | |
| 106.42 | 110.00 | 106.42 | 107.75 | +2.06% | |
| 101.89 | 107.04 | 101.89 | 105.58 | +5.54% | |
| 101.68 | 102.94 | 100.03 | 100.04 | -0.99% | |
| 100.00 | 101.04 | 99.39 | 101.04 | +0.84% | |
| 98.01 | 101.22 | 98.00 | 100.20 | +3.51% | |
| 95.13 | 96.94 | 94.70 | 96.80 | +1.76% | |
| 95.56 | 95.69 | 94.00 | 95.13 | -0.02% | |
| 96.27 | 96.29 | 94.66 | 95.15 | -0.99% | |
| 96.30 | 96.80 | 95.15 | 96.10 | -0.37% | |
| 97.88 | 97.88 | 95.85 | 96.46 | -1.56% | |
| 97.91 | 98.55 | 97.12 | 97.99 | +0.12% | |
| 98.60 | 99.23 | 97.43 | 97.87 | -0.72% | |
| 95.00 | 98.99 | 94.80 | 98.58 | +4.61% | |
| 91.97 | 94.66 | 91.88 | 94.24 | +2.55% | |
| 93.00 | 94.05 | 91.69 | 91.90 | +0.22% | |
| 93.35 | 93.76 | 91.51 | 91.70 | -1.86% | |
| 92.50 | 94.23 | 92.40 | 93.44 | +0.59% | |
| 95.51 | 95.51 | 91.35 | 92.89 | -1.41% | |
| 96.50 | 98.45 | 93.36 | 94.22 | -0.94% | |
| 92.45 | 96.37 | 92.43 | 95.11 | +2.85% | |
| 89.98 | 94.52 | 89.42 | 92.47 | +1.99% | |
| 90.37 | 92.41 | 89.92 | 90.67 | +0.68% | |
| 90.45 | 90.72 | 88.38 | 90.06 | +0.69% | |
| 89.18 | 90.28 | 88.15 | 89.44 | -0.67% | |
| 90.62 | 91.61 | 89.51 | 90.04 | +0.11% | |
| 90.95 | 90.95 | 88.78 | 89.94 | -0.17% | |
| 90.30 | 91.70 | 88.56 | 90.09 | +0.56% | |
| 90.24 | 91.30 | 89.49 | 89.59 | -2.29% | |
| 91.88 | 91.88 | 90.08 | 91.69 | +0.55% | |
| 89.78 | 91.44 | 89.32 | 91.19 | +1.21% | |
| 87.22 | 90.48 | 86.39 | 90.10 | +3.24% | |
| 86.64 | 88.58 | 84.97 | 87.27 | +1.00% | |
| 86.33 | 87.66 | 84.76 | 86.41 | -0.44% | |
| 90.54 | 91.35 | 86.21 | 86.79 | -1.94% | |
| 88.50 | 89.59 | 87.38 | 88.51 | -0.19% | |
| 88.47 | 89.74 | 87.18 | 88.68 | -0.05% | |
| 90.65 | 91.73 | 88.27 | 88.72 | -2.90% | |
| 90.64 | 92.29 | 90.64 | 91.37 | -0.08% | |
| 95.56 | 95.56 | 91.12 | 91.44 | -4.77% | |
| 97.49 | 99.78 | 95.98 | 96.02 | -1.43% | |
| 96.18 | 97.46 | 95.05 | 97.41 | +1.15% | |
| 91.00 | 96.47 | 90.88 | 96.30 | +7.55% | |
| 89.01 | 89.90 | 87.24 | 89.54 | +0.44% | |
| 88.42 | 90.93 | 87.27 | 89.15 | -2.95% | |
| 90.79 | 92.23 | 89.88 | 91.86 | +0.57% | |
| 92.99 | 93.21 | 91.24 | 91.34 | -2.20% | |
| 91.13 | 93.53 | 90.45 | 93.39 | +1.79% | |
| 92.31 | 93.10 | 90.78 | 91.75 | -0.21% | |
| 93.35 | 95.09 | 91.67 | 91.94 | -1.58% | |
| 92.92 | 95.23 | 92.11 | 93.42 | +0.37% | |
| 92.55 | 96.30 | 88.20 | 93.08 | +0.01% | |
| 100.92 | 101.45 | 92.72 | 93.07 | -7.58% | |
| 101.13 | 101.47 | 99.28 | 100.70 | +0.82% | |
| 96.26 | 100.21 | 96.15 | 99.88 | +3.78% | |
| 95.38 | 96.39 | 94.39 | 96.24 | +1.10% | |
| 95.70 | 96.00 | 94.13 | 95.19 | -0.43% | |
| 92.70 | 95.99 | 92.70 | 95.60 | +3.98% | |
| 91.29 | 92.46 | 89.88 | 91.94 | +0.32% | |
| 93.23 | 93.82 | 91.19 | 91.65 | -1.33% | |
| 96.86 | 96.91 | 91.75 | 92.89 | -3.49% | |
| 93.93 | 96.41 | 92.74 | 96.25 | +2.06% | |
| 92.04 | 94.48 | 91.15 | 94.31 | +3.48% | |
| 96.46 | 97.35 | 90.96 | 91.14 | -5.97% | |
| 97.33 | 97.45 | 96.12 | 96.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DCO chart for longer ranges.