NYSE · DCH · stock
Dauch Corp (DCH) stock price history
Every NYSE trading session of Dauch Corp from Jan 29, 1999 to Sep 28, 2026: 6,958 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DCH adjusted close, 1999 to 2026
- $36.87
- All time high, 2004
- $9.25
- 52 week high, $4.92 low
- 6,958
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
DCH key facts
- Dauch Corp (DCH) closed at $5.11 on Sep 28, 2026 on NYSE.
- DCH's all time high close is $36.87, set on Jan 7, 2004; its all time low close is $0.2900 on Mar 9, 2009.
- DCH's 52 week range is $4.92 to $9.25.
- DCH returned -17.3% over the year to Sep 28, 2026 and -44.1% over five years.
- Over ten years DCH returned -70%, -11.2% a year compounded.
- DCH's deepest drawdown was -99.2% from Jan 7, 2004 to Mar 9, 2009.
- DataCedar holds 6,958 daily sessions of DCH history from Jan 29, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DCH price chart, 1999 to 2026
DCH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.1% |
| 3 months | -6.2% |
| 6 months | -8.9% |
| Year to date | -20.8% |
| 1 year | -17.3% |
| 3 years | -30.6% |
| 5 years | -44.1% |
| 10 years | -69.5% |
| Since Jan 29, 1999 | -64.7% |
| Compound annual growth, 27.7 years | -3.7% |
DCH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.87 on Jan 7, 2004
- All time low close
- $0.2900 on Mar 9, 2009
- 52 week high
- $9.25 on Feb 5, 2026
- 52 week low
- $4.92 on Jun 29, 2026
- Deepest drawdown
- -99.2% from Jan 7, 2004 to Mar 9, 2009, not yet recovered
- Best single session
- +164.9% on May 8, 2009
- Worst single session
- -32.5% on Feb 25, 2009
- Volatility, 1 year annualised
- 60.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2009, +178%
- Worst calendar year
- 2008, -84%
DCH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jan 29, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.46 | $9.25 | $4.92 | $5.11 | -20.3% | 897.5M | 185 |
| 2025 | $5.87 | $6.82 | $3.00 | $6.41 | +9.9% | 761.5M | 250 |
| 2024 | $8.70 | $8.98 | $5.43 | $5.83 | -33.8% | 396.5M | 252 |
| 2023 | $7.98 | $10.12 | $6.29 | $8.81 | +12.7% | 320.8M | 250 |
| 2022 | $9.49 | $11.96 | $6.36 | $7.82 | -16.2% | 410.1M | 251 |
| 2021 | $8.43 | $13.06 | $7.86 | $9.33 | +11.9% | 368.9M | 252 |
| 2020 | $10.95 | $10.99 | $2.50 | $8.34 | -22.5% | 528.5M | 253 |
| 2019 | $10.85 | $17.20 | $5.87 | $10.76 | -3.1% | 515.4M | 252 |
| 2018 | $17.15 | $19.63 | $10.13 | $11.10 | -34.8% | 542M | 251 |
| 2017 | $19.57 | $21.25 | $13.38 | $17.03 | -11.8% | 449.5M | 251 |
| 2016 | $18.74 | $19.74 | $11.44 | $19.30 | +1.9% | 369.3M | 252 |
| 2015 | $22.74 | $26.21 | $17.45 | $18.94 | -16.2% | 310.3M | 252 |
| 2014 | $20.38 | $23.00 | $16.36 | $22.59 | +10.5% | 326.2M | 252 |
| 2013 | $11.40 | $21.41 | $10.94 | $20.45 | +82.6% | 376.7M | 252 |
| 2012 | $10.23 | $13.08 | $7.93 | $11.20 | +13.2% | 393.5M | 250 |
| 2011 | $13.00 | $16.20 | $6.77 | $9.89 | -23.1% | 586.4M | 252 |
| 2010 | $8.07 | $13.36 | $6.67 | $12.86 | +60.3% | 676.7M | 252 |
| 2009 | $2.95 | $8.89 | $0.2600 | $8.02 | +177.5% | 1.2B | 252 |
| 2008 | $18.13 | $24.48 | $0.9426 | $2.89 | -84.0% | 436.1M | 253 |
| 2007 | $18.01 | $29.72 | $16.42 | $18.11 | +0.6% | 276M | 251 |
| 2006 | $16.77 | $19.56 | $13.46 | $18.00 | +7.3% | 242.6M | 251 |
| 2005 | $27.02 | $27.03 | $16.28 | $16.77 | -38.6% | 260.1M | 252 |
| 2004 | $35.51 | $36.97 | $23.39 | $27.30 | -23.1% | 123.9M | 252 |
| 2003 | $20.68 | $35.74 | $16.95 | $35.50 | +72.6% | 91.7M | 252 |
| 2002 | $18.56 | $32.21 | $17.17 | $20.57 | +9.5% | 98.6M | 252 |
| 2001 | $7.36 | $20.29 | $6.64 | $18.78 | +169.4% | 27.9M | 248 |
| 2000 | $10.76 | $15.04 | $5.05 | $6.97 | -34.5% | 4.8M | 252 |
| 1999 | $14.27 | $15.26 | $9.99 | $10.65 | n/a | 17.8M | 234 |
DCH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $5.11 | -18.4% |
| August 2026 | $6.26 | +10.8% |
| July 2026 | $5.65 | +4.2% |
| June 2026 | $5.42 | -18.4% |
| May 2026 | $6.64 | +16.3% |
| April 2026 | $5.71 | -3.7% |
| March 2026 | $5.93 | -10.2% |
| February 2026 | $6.60 | -17.2% |
| January 2026 | $7.97 | +24.3% |
| December 2025 | $6.41 | -2.4% |
| November 2025 | $6.57 | +6.0% |
| October 2025 | $6.20 | +3.2% |
About the DCH data
Daily bars. 6,958 sessions from Jan 29, 1999 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 29, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DCH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- DBRG$H DigitalBridge Group, Inc. 7.125% Series H
- DBRG$I DigitalBridge Group, Inc. 7.15% Series I
- DBRG$J DigitalBridge Group, Inc. 7.125% Series J
- DCBG Dime Commercial Bancshares, Inc. /NY/
- DCI DONALDSON Co INC
- DCO Ducommun INC /De/
- DCOM Dime Commercial Bancshares, Inc. /NY/
- DCOM$ Dime Commercial Bancshares, Inc. Preferred Stock, Series A
Common questions
DCH share price history
