Ducommun Incorporated
DCONYSEIndustrials● Active
$150.82
+$0.93(+0.62%)
Market Cap$2.3B
P/E Ratio—
52W High$156.32
52W Low$72
Ducommun Incorporated（DCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dco · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$156.32
May 14, 2026
-3.5% from here
5-Year Low5Y
$38.89
Sep 23, 2022
+287.8% from low
IPO Priceadj.
$2.81
May 3, 1973
+5.3K% since IPO
1 Year Ago
$73.90
Jun 9, 2025
+104.1% in 1Y
5 Years Ago
$56.57
Jun 8, 2021
+166.6% in 5Y
10 Years Ago
$17.46
Jun 8, 2016
+763.8% in 10Y
Historical Price Data · DCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $152.11 | $153.84 | $149.68 | $150.93 | $150.93 | 55K | -0.78% |
| Jun 5, 2026 | $150.00 | $153.30 | $146.78 | $149.89 | $149.89 | 191K | -0.07% |
| Jun 4, 2026 | $146.75 | $151.73 | $145.78 | $150.14 | $150.14 | 218K | +2.31% |
| Jun 3, 2026 | $149.13 | $150.05 | $145.51 | $146.92 | $146.92 | 155K | -1.48% |
| Jun 2, 2026 | $148.62 | $152.79 | $147.93 | $150.26 | $150.26 | 184K | +1.10% |
| Jun 1, 2026 | $149.10 | $151.13 | $145.52 | $148.62 | $148.62 | 247K | -0.32% |
| May 29, 2026 | $151.98 | $155.00 | $149.64 | $152.22 | $152.22 | 271K | +0.16% |
| May 28, 2026 | $150.44 | $153.56 | $148.96 | $152.24 | $152.24 | 232K | +1.20% |
| May 27, 2026 | $150.41 | $151.82 | $146.50 | $148.66 | $148.66 | 201K | -1.16% |
| May 26, 2026 | $144.76 | $150.09 | $144.76 | $150.03 | $150.03 | 161K | +3.64% |
| May 22, 2026 | $143.72 | $144.60 | $139.54 | $144.37 | $144.37 | 206K | +0.45% |
| May 21, 2026 | $141.49 | $143.14 | $138.46 | $142.92 | $142.92 | 191K | +1.01% |
| May 20, 2026 | $143.37 | $145.95 | $142.43 | $143.20 | $143.20 | 128K | -0.12% |
| May 19, 2026 | $145.62 | $145.62 | $138.50 | $141.75 | $141.75 | 178K | -2.66% |
| May 18, 2026 | $145.42 | $147.42 | $142.86 | $145.36 | $145.36 | 127K | -0.04% |
| May 15, 2026 | $148.86 | $150.41 | $142.49 | $143.75 | $143.75 | 251K | -3.43% |
| May 14, 2026 | $154.36 | $156.32 | $150.56 | $151.59 | $151.59 | 284K | -1.79% |
| May 13, 2026 | $145.08 | $153.96 | $144.74 | $151.15 | $151.15 | 451K | +4.18% |
| May 12, 2026 | $142.75 | $145.47 | $135.77 | $145.03 | $145.03 | 344K | +1.60% |
| May 11, 2026 | $137.23 | $140.88 | $131.61 | $140.68 | $140.68 | 431K | +2.51% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DCO
Jan 1 → Dec 31 · 6 years2026+58.7%$95.13 → $150.93
+58.7%
2025+46.4%$65.00 → $95.13
+46.4%
2024+22.7%$51.90 → $63.66
+22.7%
2023+4.1%$50.02 → $52.06
+4.1%
2022+5.3%$47.44 → $49.96
+5.3%
2021-15.8%$55.53 → $46.77
-15.8%
Best Year2026 · +58.7%
Worst Year2021 · -15.8%
Positive Years5 / 6
Avg Annual Return+20.2%
6Y Total Return+171.8%
6Y CAGR~+18.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in DCO?
If you invested $1,000 in DCO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,638
Total Return+763.8%
CAGR~+24.1% / yr
Profit+$7,638
Based on Jun 8, 2016 · $17.46Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ducommun Incorporated（DCO）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $150.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DCO 历史股价FMP 日线复权 OHLCV