Dauch Corp (DCH) stock
DCHNYSEMotor Vehicle Parts & AccessoriesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 7/3032% below fair value
$4.78−0.21 (-4.21%)
Close on Oct 30, 2026Market cap $1.14BP/E –Yield –
Price history
Dauch share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$4.78
-4.21% on the day
52-week range
$4.44 – $9.25
-48.3% from the high
Change over 52 weeks
-25.4%
From $6.41 on Oct 30, 2025
Average volume
3.74M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $5.16 | $5.99 | $4.44 | $4.78 | -8.43% | 99,608,018 |
| Sep 2026 | $6.19 | $7.55 | $5.05 | $5.22 | -16.61% | 78,354,529 |
| Aug 2026 | $5.62 | $7.06 | $5.59 | $6.26 | +10.80% | 61,292,486 |
| Jul 2026 | $5.34 | $5.89 | $4.93 | $5.65 | +4.24% | 66,445,626 |
| Jun 2026 | $6.49 | $6.79 | $4.92 | $5.42 | -18.37% | 93,534,294 |
| May 2026 | $5.70 | $7.34 | $5.31 | $6.64 | +16.29% | 98,171,586 |
| Apr 2026 | $6.02 | $6.30 | $5.60 | $5.71 | -3.71% | 76,703,348 |
| Mar 2026 | $6.41 | $6.46 | $5.07 | $5.93 | -10.15% | 117,159,728 |
| Feb 2026 | $7.95 | $9.25 | $6.41 | $6.60 | -17.19% | 231,075,629 |
| Jan 2026 | $6.46 | $8.63 | $6.34 | $7.97 | +24.34% | 83,161,714 |
| Dec 2025 | $6.53 | $6.82 | $5.99 | $6.41 | -2.44% | 50,746,693 |
| Nov 2025 | $6.23 | $6.65 | $5.83 | $6.57 | +5.97% | 60,391,698 |
| Oct 2025 | $5.99 | $6.78 | $5.29 | $6.20 | +3.16% | 78,614,082 |
| Sep 2025 | $5.80 | $6.52 | $5.75 | $6.01 | +3.26% | 73,101,887 |
| Aug 2025 | $4.39 | $6.17 | $4.26 | $5.82 | +30.79% | 85,770,509 |
| Jul 2025 | $4.03 | $4.96 | $3.94 | $4.45 | +9.07% | 78,169,472 |
| Jun 2025 | $4.35 | $4.58 | $3.95 | $4.08 | -7.06% | 64,324,166 |
| May 2025 | $3.90 | $4.75 | $3.77 | $4.39 | +14.92% | 66,299,044 |
| Apr 2025 | $3.89 | $4.00 | $3.00 | $3.82 | -6.14% | 58,635,714 |
| Mar 2025 | $5.03 | $5.09 | $3.94 | $4.07 | -17.94% | 54,789,384 |
| Feb 2025 | $5.01 | $5.98 | $4.70 | $4.96 | -5.16% | 53,228,270 |
| Jan 2025 | $5.87 | $6.10 | $5.11 | $5.23 | -10.29% | 40,243,947 |
| Dec 2024 | $6.67 | $7.03 | $5.60 | $5.83 | -11.80% | 31,788,430 |
| Nov 2024 | $5.70 | $6.88 | $5.70 | $6.61 | +16.99% | 36,350,626 |
| Oct 2024 | $6.14 | $6.55 | $5.65 | $5.65 | -8.58% | 32,243,756 |
| Sep 2024 | $6.33 | $6.62 | $5.43 | $6.18 | -3.89% | 35,379,997 |
| Aug 2024 | $7.42 | $7.44 | $5.99 | $6.43 | -13.46% | 32,757,502 |
| Jul 2024 | $7.04 | $7.65 | $6.62 | $7.43 | +6.29% | 27,781,846 |
| Jun 2024 | $7.74 | $7.76 | $6.75 | $6.99 | -8.51% | 26,632,815 |
| May 2024 | $7.33 | $7.98 | $7.21 | $7.64 | +4.09% | 25,789,187 |
| Apr 2024 | $7.36 | $7.65 | $6.86 | $7.34 | -0.27% | 27,373,328 |
| Mar 2024 | $6.92 | $7.54 | $6.44 | $7.36 | +6.36% | 65,684,325 |
| Feb 2024 | $8.20 | $8.98 | $6.62 | $6.92 | -14.46% | 34,590,538 |
| Jan 2024 | $8.70 | $8.89 | $7.17 | $8.09 | -8.17% | 20,240,785 |
| Dec 2023 | $6.91 | $9.00 | $6.87 | $8.81 | +26.58% | 51,728,961 |
| Nov 2023 | $6.61 | $7.51 | $6.29 | $6.96 | +3.11% | 29,775,992 |
| Oct 2023 | $7.21 | $7.42 | $6.60 | $6.75 | -7.02% | 28,810,048 |
| Sep 2023 | $7.58 | $8.04 | $7.02 | $7.26 | -3.84% | 26,622,765 |
| Aug 2023 | $9.39 | $9.54 | $7.01 | $7.55 | -20.11% | 26,645,129 |
| Jul 2023 | $8.27 | $9.55 | $7.82 | $9.45 | +14.27% | 23,732,440 |
| Jun 2023 | $6.75 | $8.40 | $6.70 | $8.27 | +22.52% | 31,118,242 |
| May 2023 | $7.17 | $7.63 | $6.61 | $6.75 | -5.59% | 22,487,780 |
| Apr 2023 | $7.84 | $7.96 | $6.78 | $7.15 | -8.45% | 14,640,584 |
| Mar 2023 | $8.77 | $9.68 | $7.17 | $7.81 | -11.25% | 28,008,759 |
| Feb 2023 | $8.86 | $10.12 | $8.32 | $8.80 | -0.79% | 20,735,618 |
| Jan 2023 | $7.98 | $8.94 | $7.66 | $8.87 | +13.43% | 16,511,554 |
| Dec 2022 | $10.41 | $10.77 | $7.38 | $7.82 | -24.88% | 22,886,171 |
| Nov 2022 | $9.83 | $11.19 | $8.90 | $10.41 | +7.43% | 32,725,535 |
| Oct 2022 | $7.02 | $9.78 | $6.80 | $9.69 | +41.87% | 29,744,231 |
| Sep 2022 | $10.19 | $10.44 | $6.72 | $6.83 | -34.01% | 35,523,183 |
| Aug 2022 | $8.89 | $11.96 | $8.44 | $10.35 | +16.16% | 31,352,956 |
| Jul 2022 | $7.45 | $9.00 | $6.80 | $8.91 | +18.33% | 25,764,476 |
| Jun 2022 | $8.24 | $9.41 | $7.28 | $7.53 | -7.15% | 40,638,414 |
| May 2022 | $6.61 | $8.21 | $6.36 | $8.11 | +22.51% | 44,608,872 |
| Apr 2022 | $7.86 | $7.92 | $6.41 | $6.62 | -14.69% | 36,152,789 |
| Mar 2022 | $9.15 | $9.29 | $7.02 | $7.76 | -16.20% | 39,312,021 |
| Feb 2022 | $8.19 | $9.37 | $7.41 | $9.26 | +13.76% | 40,102,379 |
| Jan 2022 | $9.49 | $10.54 | $7.50 | $8.14 | -12.75% | 31,250,844 |
| Dec 2021 | $9.19 | $10.01 | $8.18 | $9.33 | +5.30% | 24,252,657 |
| Nov 2021 | $9.23 | $10.12 | $8.64 | $8.86 | -2.42% | 23,679,052 |
| Oct 2021 | $8.90 | $10.91 | $8.69 | $9.08 | +3.06% | 24,478,506 |
| Sep 2021 | $8.81 | $9.32 | $7.90 | $8.81 | -0.68% | 26,291,801 |
| Aug 2021 | $9.89 | $10.25 | $8.28 | $8.87 | -8.46% | 23,481,591 |
| Jul 2021 | $10.76 | $11.50 | $8.80 | $9.69 | -6.38% | 27,441,892 |
| Jun 2021 | $11.39 | $13.06 | $10.13 | $10.35 | -7.59% | 32,362,495 |
| May 2021 | $9.36 | $11.53 | $9.19 | $11.20 | +20.69% | 25,235,309 |
| Apr 2021 | $9.84 | $10.39 | $8.65 | $9.28 | -3.93% | 32,656,521 |
| Mar 2021 | $9.96 | $12.92 | $8.75 | $9.66 | -1.13% | 47,177,187 |
| Feb 2021 | $8.95 | $11.06 | $8.34 | $9.77 | +10.90% | 38,579,356 |
| Jan 2021 | $8.43 | $9.90 | $7.86 | $8.81 | +5.64% | 42,889,372 |
| Dec 2020 | $8.10 | $8.68 | $7.28 | $8.34 | +4.77% | 35,991,984 |
| Nov 2020 | $6.84 | $8.86 | $6.75 | $7.96 | +18.45% | 36,298,899 |
| Oct 2020 | $5.85 | $7.74 | $5.66 | $6.72 | +16.46% | 40,151,794 |
| Sep 2020 | $7.68 | $8.53 | $4.82 | $5.77 | -25.84% | 47,662,402 |
| Aug 2020 | $7.14 | $8.24 | $6.54 | $7.78 | +10.20% | 35,269,722 |
| Jul 2020 | $7.58 | $8.15 | $6.39 | $7.06 | -7.11% | 32,380,127 |
| Jun 2020 | $7.21 | $9.62 | $6.81 | $7.60 | +6.89% | 44,753,027 |
| May 2020 | $4.10 | $8.03 | $3.87 | $7.11 | +64.58% | 65,528,008 |
| Apr 2020 | $3.40 | $4.67 | $2.72 | $4.32 | +19.67% | 53,299,808 |
| Mar 2020 | $6.36 | $6.64 | $2.50 | $3.61 | -42.97% | 68,515,331 |
| Feb 2020 | $9.29 | $10.62 | $5.77 | $6.33 | -31.49% | 38,703,063 |
| Jan 2020 | $10.95 | $10.99 | $8.80 | $9.24 | -14.13% | 30,064,757 |
| Dec 2019 | $10.00 | $11.26 | $9.23 | $10.76 | +9.13% | 26,866,395 |
| Nov 2019 | $8.89 | $11.21 | $8.75 | $9.86 | +17.94% | 47,161,818 |
| Oct 2019 | $8.30 | $9.32 | $6.75 | $8.36 | +1.70% | 53,956,372 |
| Sep 2019 | $6.26 | $9.23 | $5.87 | $8.22 | +29.65% | 66,577,518 |
| Aug 2019 | $12.08 | $12.15 | $6.03 | $6.34 | -47.47% | 66,577,611 |
| Jul 2019 | $13.05 | $13.23 | $10.77 | $12.07 | -5.41% | 35,220,746 |
| Jun 2019 | $10.06 | $13.19 | $9.96 | $12.76 | +26.21% | 30,087,568 |
| May 2019 | $14.86 | $14.96 | $10.05 | $10.11 | -31.46% | 43,526,674 |
| Apr 2019 | $14.51 | $16.44 | $14.42 | $14.75 | +3.07% | 34,545,134 |
| Mar 2019 | $16.20 | $16.49 | $13.34 | $14.31 | -11.12% | 31,362,150 |
| Feb 2019 | $14.70 | $17.20 | $13.44 | $16.10 | +8.93% | 41,227,545 |
| Jan 2019 | $10.85 | $14.87 | $10.81 | $14.78 | +33.15% | 40,071,465 |
| Dec 2018 | $12.77 | $12.96 | $10.13 | $11.10 | -10.84% | 37,959,576 |
| Nov 2018 | $15.37 | $15.95 | $11.26 | $12.45 | -17.93% | 69,179,848 |
| Oct 2018 | $17.83 | $18.50 | $14.31 | $15.17 | -13.02% | 44,747,178 |
| Sep 2018 | $17.71 | $19.34 | $17.03 | $17.44 | -1.52% | 30,284,939 |
| Aug 2018 | $16.63 | $18.83 | $15.91 | $17.71 | +5.92% | 38,443,166 |
| Jul 2018 | $15.33 | $17.10 | $14.68 | $16.72 | +7.46% | 33,568,568 |
| Jun 2018 | $15.93 | $18.55 | $15.41 | $15.56 | -1.64% | 49,471,351 |
| May 2018 | $15.32 | $16.55 | $13.99 | $15.82 | +3.13% | 43,701,721 |
| Apr 2018 | $15.07 | $16.43 | $14.58 | $15.34 | +0.79% | 44,833,399 |
| Mar 2018 | $14.83 | $15.92 | $13.96 | $15.22 | +3.12% | 47,408,862 |
| Feb 2018 | $17.55 | $17.73 | $14.75 | $14.76 | -16.37% | 54,058,303 |
| Jan 2018 | $17.15 | $19.63 | $17.09 | $17.65 | +3.64% | 47,713,226 |
| Dec 2017 | $17.97 | $18.22 | $16.27 | $17.03 | -5.13% | 39,192,328 |
| Nov 2017 | $18.12 | $20.27 | $16.96 | $17.95 | +0.90% | 61,674,921 |
| Oct 2017 | $17.54 | $18.87 | $17.16 | $17.79 | +1.19% | 34,150,244 |
| Sep 2017 | $14.63 | $18.34 | $14.25 | $17.58 | +20.33% | 38,794,648 |
| Aug 2017 | $14.85 | $14.88 | $13.38 | $14.61 | -0.88% | 39,185,485 |
| Jul 2017 | $15.74 | $16.94 | $14.47 | $14.74 | -5.51% | 35,915,929 |
| Jun 2017 | $15.32 | $16.75 | $14.25 | $15.60 | +3.24% | 39,746,414 |
| May 2017 | $17.77 | $18.14 | $14.76 | $15.11 | -14.10% | 35,812,341 |
| Apr 2017 | $18.81 | $18.97 | $16.47 | $17.59 | -6.34% | 33,486,536 |
| Mar 2017 | $20.19 | $20.83 | $18.16 | $18.78 | -5.25% | 27,315,523 |
| Feb 2017 | $20.58 | $21.25 | $19.45 | $19.82 | -2.84% | 27,076,303 |
| Jan 2017 | $19.57 | $20.90 | $18.84 | $20.40 | +5.70% | 37,013,639 |
| Dec 2016 | $16.39 | $19.74 | $15.70 | $19.30 | +23.24% | 26,812,689 |
| Nov 2016 | $18.02 | $18.04 | $12.61 | $15.66 | -12.61% | 48,688,678 |
| Oct 2016 | $17.12 | $18.28 | $16.85 | $17.92 | +4.07% | 19,955,623 |
| Sep 2016 | $17.18 | $17.63 | $15.65 | $17.22 | +0.47% | 22,854,700 |
| Aug 2016 | $17.35 | $18.14 | $16.51 | $17.14 | -1.55% | 23,383,600 |
| Jul 2016 | $14.58 | $17.90 | $14.01 | $17.41 | +20.23% | 24,587,100 |
| Jun 2016 | $16.67 | $17.02 | $13.60 | $14.48 | -13.14% | 30,076,100 |
| May 2016 | $15.58 | $16.91 | $14.74 | $16.67 | +7.48% | 37,343,900 |
| Apr 2016 | $15.20 | $16.47 | $14.02 | $15.51 | +0.78% | 19,942,300 |
| Mar 2016 | $14.87 | $16.03 | $14.14 | $15.39 | +5.27% | 25,554,100 |
| Feb 2016 | $12.65 | $15.40 | $11.44 | $14.62 | +14.04% | 40,560,900 |
| Jan 2016 | $18.74 | $18.80 | $12.22 | $12.82 | -32.31% | 49,504,200 |
| Dec 2015 | $22.77 | $22.98 | $18.77 | $18.94 | -16.78% | 20,776,800 |
| Nov 2015 | $22.38 | $23.00 | $21.32 | $22.76 | +2.71% | 16,555,400 |
| Oct 2015 | $20.07 | $22.71 | $18.29 | $22.16 | +11.13% | 28,042,600 |
| Sep 2015 | $19.74 | $21.04 | $18.49 | $19.94 | -1.29% | 23,466,800 |
| Aug 2015 | $19.97 | $21.55 | $17.45 | $20.20 | +1.10% | 25,560,300 |
| Jul 2015 | $21.15 | $21.85 | $19.55 | $19.98 | -4.45% | 39,325,800 |
| Jun 2015 | $25.39 | $25.58 | $20.71 | $20.91 | -16.73% | 37,258,600 |
| May 2015 | $25.66 | $26.07 | $23.57 | $25.11 | +0.72% | 25,380,200 |
| Apr 2015 | $25.89 | $26.21 | $24.19 | $24.93 | -3.48% | 20,607,600 |
| Mar 2015 | $24.92 | $26.16 | $24.04 | $25.83 | +3.65% | 17,527,000 |
| Feb 2015 | $24.46 | $25.93 | $24.07 | $24.92 | +2.34% | 27,910,000 |
| Jan 2015 | $22.74 | $25.04 | $22.00 | $24.35 | +7.79% | 27,849,200 |
| Dec 2014 | $21.32 | $23.00 | $20.99 | $22.59 | +5.86% | 17,736,200 |
| Nov 2014 | $19.43 | $21.97 | $19.34 | $21.34 | +10.40% | 22,108,400 |
| Oct 2014 | $16.76 | $19.47 | $16.36 | $19.33 | +15.27% | 33,976,100 |
| Sep 2014 | $18.18 | $18.69 | $16.56 | $16.77 | -7.35% | 24,175,700 |
| Aug 2014 | $16.74 | $18.47 | $16.68 | $18.10 | -1.58% | 27,848,100 |
| Jul 2014 | $18.98 | $20.08 | $18.22 | $18.39 | -2.65% | 27,571,400 |
| Jun 2014 | $18.60 | $19.69 | $18.30 | $18.89 | +1.89% | 18,622,000 |
| May 2014 | $17.70 | $19.69 | $17.13 | $18.54 | +5.04% | 28,722,500 |
| Apr 2014 | $18.66 | $19.78 | $17.05 | $17.65 | -4.70% | 31,891,500 |
| Mar 2014 | $19.05 | $20.32 | $17.65 | $18.52 | -4.19% | 37,432,400 |
| Feb 2014 | $18.53 | $19.86 | $17.60 | $19.33 | +3.81% | 26,348,100 |
| Jan 2014 | $20.38 | $21.48 | $18.52 | $18.62 | -8.95% | 29,769,000 |
| Dec 2013 | $20.01 | $20.67 | $19.01 | $20.45 | +2.25% | 20,857,200 |
| Nov 2013 | $17.55 | $20.19 | $17.29 | $20.00 | +7.47% | 30,283,000 |
| Oct 2013 | $19.80 | $20.24 | $17.88 | $18.61 | -5.63% | 40,866,000 |
| Sep 2013 | $19.51 | $20.82 | $19.22 | $19.72 | +2.55% | 25,543,100 |
| Aug 2013 | $19.72 | $21.41 | $18.76 | $19.23 | -1.13% | 27,965,700 |
| Jul 2013 | $18.79 | $19.81 | $18.56 | $19.45 | +4.40% | 21,990,400 |
| Jun 2013 | $17.90 | $19.17 | $16.17 | $18.63 | +4.72% | 31,458,900 |
| May 2013 | $13.33 | $18.48 | $13.28 | $17.79 | +33.06% | 40,959,600 |
| Apr 2013 | $13.62 | $14.06 | $11.85 | $13.37 | -2.05% | 34,100,600 |
| Mar 2013 | $12.50 | $13.72 | $12.00 | $13.65 | +7.91% | 31,838,100 |
| Feb 2013 | $11.79 | $12.95 | $11.50 | $12.65 | +8.30% | 37,338,200 |
| Jan 2013 | $11.40 | $12.27 | $10.94 | $11.68 | +4.29% | 33,477,300 |
| Dec 2012 | $10.50 | $11.23 | $9.98 | $11.20 | +7.07% | 23,034,100 |
| Nov 2012 | $10.85 | $11.14 | $9.27 | $10.46 | -3.77% | 26,788,200 |
| Oct 2012 | $11.42 | $12.70 | $10.15 | $10.87 | -3.55% | 38,260,900 |
| Sep 2012 | $11.14 | $12.94 | $10.82 | $11.27 | +0.90% | 29,966,100 |
| Aug 2012 | $10.90 | $11.73 | $9.71 | $11.17 | +3.52% | 24,692,900 |
| Jul 2012 | $10.49 | $11.15 | $9.40 | $10.79 | +2.86% | 32,666,400 |
| Jun 2012 | $8.95 | $10.60 | $7.93 | $10.49 | +13.28% | 33,413,300 |
| May 2012 | $9.72 | $10.06 | $8.19 | $9.26 | -4.44% | 31,957,900 |
| Apr 2012 | $11.70 | $12.30 | $9.44 | $9.69 | -17.25% | 32,519,700 |
| Mar 2012 | $11.54 | $12.03 | $10.69 | $11.71 | +2.81% | 30,087,800 |
| Feb 2012 | $12.25 | $13.08 | $11.36 | $11.39 | -5.56% | 43,981,400 |
| Jan 2012 | $10.23 | $12.59 | $9.91 | $12.06 | +21.94% | 46,140,200 |
| Dec 2011 | $8.67 | $10.10 | $8.12 | $9.89 | +12.77% | 34,044,200 |
| Nov 2011 | $9.23 | $9.50 | $7.50 | $8.77 | -9.49% | 43,726,700 |
| Oct 2011 | $7.48 | $10.16 | $6.77 | $9.69 | +27.00% | 45,687,800 |
| Sep 2011 | $9.31 | $9.35 | $6.81 | $7.63 | -18.40% | 48,813,000 |
| Aug 2011 | $11.95 | $12.11 | $7.66 | $9.35 | -18.48% | 70,143,700 |
| Jul 2011 | $11.43 | $12.07 | $10.42 | $11.47 | +0.79% | 48,046,400 |
| Jun 2011 | $11.53 | $11.69 | $9.66 | $11.38 | -1.56% | 44,150,800 |
| May 2011 | $12.93 | $12.97 | $10.53 | $11.56 | -9.69% | 41,232,400 |
| Apr 2011 | $12.76 | $13.44 | $11.00 | $12.80 | +1.67% | 46,677,200 |
| Mar 2011 | $13.38 | $13.79 | $12.12 | $12.59 | -5.83% | 47,863,400 |
| Feb 2011 | $14.49 | $14.91 | $12.55 | $13.37 | -6.50% | 56,617,400 |
| Jan 2011 | $13.00 | $16.20 | $12.95 | $14.30 | +11.20% | 59,369,300 |
| Dec 2010 | $11.02 | $13.36 | $10.43 | $12.86 | +19.74% | 38,548,000 |
| Nov 2010 | $9.16 | $11.60 | $8.84 | $10.74 | +16.49% | 63,600,900 |
| Oct 2010 | $9.14 | $10.15 | $8.52 | $9.22 | +2.22% | 56,632,800 |
| Sep 2010 | $8.57 | $9.49 | $8.40 | $9.02 | +7.77% | 36,428,800 |
| Aug 2010 | $9.55 | $10.45 | $8.21 | $8.37 | -10.10% | 48,561,700 |
| Jul 2010 | $7.32 | $9.96 | $6.67 | $9.31 | +27.01% | 61,979,200 |
| Jun 2010 | $8.78 | $9.97 | $7.27 | $7.33 | -18.28% | 52,322,700 |
| May 2010 | $10.84 | $11.12 | $7.50 | $8.97 | -16.64% | 77,140,300 |
| Apr 2010 | $10.07 | $12.12 | $9.88 | $10.76 | +7.82% | 56,381,900 |
| Mar 2010 | $9.90 | $11.36 | $9.42 | $9.98 | +1.73% | 62,587,100 |
| Feb 2010 | $9.42 | $10.47 | $8.11 | $9.81 | +4.92% | 64,876,300 |
| Jan 2010 | $8.07 | $10.90 | $8.07 | $9.35 | +16.58% | 57,629,100 |
| Dec 2009 | $6.39 | $8.51 | $6.24 | $8.02 | +28.32% | 87,770,200 |
| Nov 2009 | $6.28 | $7.47 | $5.66 | $6.25 | +4.34% | 50,879,300 |
| Oct 2009 | $7.08 | $7.37 | $5.50 | $5.99 | -15.40% | 80,329,400 |
| Sep 2009 | $5.65 | $8.89 | $5.22 | $7.08 | +14.56% | 117,867,100 |
| Aug 2009 | $2.50 | $7.11 | $2.25 | $6.18 | +180.91% | 409,771,700 |
| Jul 2009 | $3.49 | $3.66 | $1.11 | $2.20 | -36.05% | 192,735,000 |
| Jun 2009 | $1.89 | $4.95 | $1.89 | $3.44 | +68.63% | 122,580,600 |
| May 2009 | $1.02 | $4.64 | $1.02 | $2.04 | +104.00% | 96,925,400 |
| Apr 2009 | $1.31 | $1.77 | $1.00 | $1.00 | -24.24% | 22,873,300 |
| Mar 2009 | $0.87 | $2.85 | $0.26 | $1.32 | +41.94% | 32,475,800 |
| Feb 2009 | $1.14 | $1.36 | $0.74 | $0.93 | -14.68% | 14,777,500 |
| Jan 2009 | $2.95 | $2.99 | $1.00 | $1.09 | -62.28% | 18,101,300 |
| Dec 2008 | $2.60 | $5.00 | $2.01 | $2.89 | +14.68% | 24,726,500 |
| Nov 2008 | $3.58 | $3.74 | $0.95 | $2.52 | -29.81% | 25,595,500 |
| Oct 2008 | $5.38 | $5.55 | $1.50 | $3.59 | -33.02% | 36,286,300 |
| Sep 2008 | $4.98 | $8.38 | $4.92 | $5.36 | +10.29% | 38,956,100 |
| Aug 2008 | $5.91 | $7.05 | $4.10 | $4.86 | -17.35% | 36,388,800 |
| Jul 2008 | $7.85 | $9.33 | $5.10 | $5.88 | -26.41% | 71,514,000 |
| Jun 2008 | $18.45 | $18.50 | $7.99 | $7.99 | -57.02% | 59,372,100 |
| May 2008 | $20.14 | $25.00 | $17.85 | $18.59 | -7.70% | 38,809,300 |
| Apr 2008 | $20.70 | $23.00 | $19.75 | $20.14 | -1.76% | 22,421,800 |
| Mar 2008 | $19.65 | $23.36 | $18.75 | $20.50 | +4.17% | 28,246,800 |
| Feb 2008 | $22.75 | $23.50 | $19.58 | $19.68 | -9.77% | 22,905,900 |
| Jan 2008 | $18.64 | $22.25 | $15.73 | $21.81 | +17.13% | 30,914,800 |
| Dec 2007 | $22.17 | $22.26 | $18.44 | $18.62 | -19.46% | 20,501,300 |
| Nov 2007 | $25.57 | $28.00 | $22.07 | $23.12 | -15.80% | 20,513,800 |
| Oct 2007 | $25.15 | $28.11 | $23.23 | $27.46 | +8.75% | 22,510,700 |
| Sep 2007 | $23.30 | $25.68 | $21.18 | $25.25 | +8.28% | 23,867,900 |
| Aug 2007 | $24.16 | $26.00 | $21.53 | $23.32 | -3.64% | 33,547,600 |
| Jul 2007 | $29.88 | $31.00 | $22.15 | $24.20 | -18.30% | 26,417,100 |
| Jun 2007 | $29.00 | $30.19 | $28.02 | $29.62 | +2.78% | 12,920,200 |
| May 2007 | $27.96 | $29.65 | $27.10 | $28.82 | +3.11% | 17,660,400 |
| Apr 2007 | $27.35 | $30.68 | $26.54 | $27.95 | +2.19% | 24,524,400 |
| Mar 2007 | $24.20 | $28.88 | $23.13 | $27.35 | +11.59% | 25,798,200 |
| Feb 2007 | $20.78 | $26.20 | $20.59 | $24.51 | +17.95% | 27,643,200 |
| Jan 2007 | $19.00 | $21.34 | $17.33 | $20.78 | +9.43% | 20,120,700 |
| Dec 2006 | $18.19 | $19.43 | $17.68 | $18.99 | +3.77% | 11,329,700 |
| Nov 2006 | $18.76 | $19.60 | $17.63 | $18.30 | -2.40% | 17,068,500 |
| Oct 2006 | $17.10 | $20.07 | $16.54 | $18.75 | +12.34% | 29,909,500 |
| Sep 2006 | $16.77 | $17.98 | $15.46 | $16.69 | 0.00% | 17,559,000 |
| Aug 2006 | $16.32 | $17.08 | $15.26 | $16.69 | +1.89% | 10,603,800 |
| Jul 2006 | $17.00 | $17.30 | $14.45 | $16.38 | -4.27% | 17,049,800 |
| Jun 2006 | $17.65 | $18.32 | $15.71 | $17.11 | -2.40% | 17,362,800 |
| May 2006 | $17.40 | $18.51 | $15.97 | $17.53 | -0.45% | 28,627,000 |
| Apr 2006 | $17.35 | $20.05 | $16.00 | $17.61 | +2.80% | 23,609,800 |
| Mar 2006 | $16.22 | $18.55 | $14.95 | $17.13 | +5.61% | 27,226,000 |
| Feb 2006 | $18.50 | $19.00 | $16.17 | $16.22 | -12.75% | 17,571,000 |
| Jan 2006 | $18.33 | $21.38 | $17.92 | $18.59 | +1.42% | 24,687,000 |
| Dec 2005 | $21.30 | $21.36 | $17.80 | $18.33 | -13.78% | 25,102,600 |
| Nov 2005 | $21.74 | $22.23 | $19.71 | $21.26 | -2.48% | 22,222,400 |
| Oct 2005 | $23.08 | $23.45 | $20.63 | $21.80 | -5.55% | 27,629,100 |
| Sep 2005 | $25.82 | $25.83 | $21.76 | $23.08 | -11.09% | 19,910,500 |
| Aug 2005 | $27.85 | $29.52 | $25.62 | $25.96 | -5.77% | 11,505,400 |
| Jul 2005 | $25.22 | $28.67 | $24.60 | $27.55 | +9.02% | 19,964,800 |
| Jun 2005 | $20.63 | $25.33 | $19.74 | $25.27 | +22.08% | 25,535,700 |
| May 2005 | $20.00 | $21.24 | $18.57 | $20.70 | +3.71% | 25,168,700 |
| Apr 2005 | $24.60 | $25.14 | $18.61 | $19.96 | -18.53% | 33,208,800 |
| Mar 2005 | $26.37 | $26.89 | $23.95 | $24.50 | -7.27% | 22,629,900 |
| Feb 2005 | $27.12 | $27.36 | $25.72 | $26.42 | -1.60% | 11,549,200 |
| Jan 2005 | $30.35 | $30.36 | $26.42 | $26.85 | -12.43% | 15,687,200 |
| Dec 2004 | $29.40 | $31.08 | $28.35 | $30.66 | +5.14% | 13,455,900 |
| Nov 2004 | $28.65 | $30.46 | $28.26 | $29.16 | +1.60% | 10,493,500 |
| Oct 2004 | $29.26 | $30.62 | $26.40 | $28.70 | -1.91% | 12,461,300 |
| Sep 2004 | $34.14 | $35.80 | $27.81 | $29.26 | -13.66% | 12,423,200 |
| Aug 2004 | $34.20 | $35.13 | $31.80 | $33.89 | -1.34% | 6,953,800 |
| Jul 2004 | $36.36 | $36.36 | $31.91 | $34.35 | -5.53% | 11,677,700 |
| Jun 2004 | $34.95 | $38.27 | $34.51 | $36.36 | +4.03% | 7,662,200 |
| May 2004 | $38.47 | $39.24 | $33.06 | $34.95 | -9.15% | 12,665,400 |
| Apr 2004 | $36.89 | $40.19 | $36.68 | $38.47 | +4.40% | 9,066,500 |
| Mar 2004 | $38.50 | $38.88 | $33.88 | $36.85 | -3.05% | 9,194,800 |
| Feb 2004 | $39.18 | $42.10 | $36.87 | $38.01 | -1.93% | 10,569,500 |
| Jan 2004 | $40.43 | $41.98 | $38.20 | $38.76 | -4.11% | 7,272,700 |
| Dec 2003 | $39.63 | $40.70 | $37.53 | $40.42 | +1.99% | 10,472,000 |
| Nov 2003 | $34.61 | $39.85 | $34.61 | $39.63 | +14.54% | 6,958,700 |
| Oct 2003 | $29.50 | $35.20 | $29.40 | $34.60 | +16.97% | 10,754,800 |
| Sep 2003 | $32.52 | $33.30 | $28.50 | $29.58 | -8.98% | 7,985,000 |
| Aug 2003 | $29.10 | $32.73 | $28.54 | $32.50 | +12.26% | 5,533,000 |
| Jul 2003 | $23.90 | $29.48 | $22.97 | $28.95 | +21.13% | 10,372,700 |
| Jun 2003 | $25.12 | $25.71 | $23.66 | $23.90 | -4.40% | 8,287,600 |
| May 2003 | $24.98 | $25.95 | $23.05 | $25.00 | +0.32% | 6,876,300 |
| Apr 2003 | $21.04 | $25.20 | $20.78 | $24.92 | +18.44% | 5,123,400 |
| Mar 2003 | $24.00 | $24.00 | $19.30 | $21.04 | -11.04% | 7,134,500 |
| Feb 2003 | $25.42 | $25.82 | $23.31 | $23.65 | -6.04% | 4,085,000 |
| Jan 2003 | $23.55 | $25.99 | $23.00 | $25.17 | +7.47% | 8,082,200 |
| Dec 2002 | $23.90 | $24.26 | $21.60 | $23.42 | -2.34% | 6,817,200 |
| Nov 2002 | $23.64 | $25.13 | $22.18 | $23.98 | +1.18% | 8,989,700 |
| Oct 2002 | $24.50 | $24.85 | $19.70 | $23.70 | -5.12% | 11,219,100 |
| Sep 2002 | $29.20 | $31.53 | $24.96 | $24.98 | -16.03% | 6,478,900 |
| Aug 2002 | $25.30 | $31.30 | $22.67 | $29.75 | +16.67% | 8,413,600 |
| Jul 2002 | $29.00 | $29.10 | $20.55 | $25.50 | -14.26% | 9,806,700 |
| Jun 2002 | $30.30 | $30.55 | $24.40 | $29.74 | -1.52% | 10,098,500 |
| May 2002 | $32.86 | $36.67 | $29.50 | $30.20 | -8.48% | 9,661,800 |
| Apr 2002 | $29.00 | $33.90 | $28.36 | $33.00 | +13.79% | 7,515,700 |
| Mar 2002 | $26.60 | $30.38 | $26.40 | $29.00 | +8.61% | 12,821,100 |
| Feb 2002 | $26.75 | $27.80 | $22.05 | $26.70 | -1.11% | 3,262,200 |
| Jan 2002 | $21.13 | $27.00 | $19.55 | $27.00 | +26.29% | 3,552,200 |
| Dec 2001 | $18.75 | $21.89 | $18.59 | $21.38 | +9.92% | 1,591,900 |
| Nov 2001 | $16.90 | $19.64 | $15.90 | $19.45 | +15.09% | 2,084,800 |
| Oct 2001 | $12.65 | $16.90 | $11.75 | $16.90 | +32.55% | 3,250,700 |
| Sep 2001 | $18.85 | $19.40 | $10.15 | $12.75 | -32.36% | 3,986,000 |
| Aug 2001 | $21.10 | $21.21 | $16.70 | $18.85 | -10.32% | 9,322,500 |
| Jul 2001 | $17.50 | $23.10 | $15.95 | $21.02 | +23.65% | 3,555,200 |
| Jun 2001 | $12.50 | $17.00 | $12.47 | $17.00 | +35.78% | 974,300 |
| May 2001 | $13.30 | $13.75 | $12.10 | $12.52 | -4.43% | 873,500 |
| Apr 2001 | $9.14 | $13.95 | $8.85 | $13.10 | +41.62% | 729,800 |
| Mar 2001 | $10.45 | $10.70 | $8.70 | $9.25 | -11.48% | 463,500 |
| Feb 2001 | $8.70 | $11.75 | $8.68 | $10.45 | +21.51% | 514,400 |
| Jan 2001 | $8.38 | $9.00 | $7.56 | $8.60 | +8.35% | 514,000 |
| Dec 2000 | $9.75 | $9.88 | $5.75 | $7.94 | -18.59% | 518,700 |
| Nov 2000 | $12.44 | $12.50 | $9.63 | $9.75 | -21.61% | 625,700 |
| Oct 2000 | $10.88 | $12.63 | $10.88 | $12.44 | +15.70% | 306,100 |
| Sep 2000 | $14.50 | $15.00 | $10.25 | $10.75 | -25.22% | 255,900 |
| Aug 2000 | $15.19 | $16.25 | $14.38 | $14.38 | -4.56% | 241,400 |
| Jul 2000 | $14.19 | $16.13 | $14.19 | $15.06 | +6.17% | 314,200 |
| Jun 2000 | $16.50 | $17.00 | $14.13 | $14.19 | -13.69% | 360,200 |
| May 2000 | $15.00 | $16.44 | $14.94 | $16.44 | +9.58% | 421,900 |
| Apr 2000 | $14.81 | $16.50 | $14.50 | $15.00 | +1.27% | 559,900 |
| Mar 2000 | $13.94 | $16.00 | $12.75 | $14.81 | +6.28% | 316,500 |
| Feb 2000 | $15.94 | $16.00 | $13.75 | $13.94 | -11.51% | 227,200 |
| Jan 2000 | $12.25 | $17.13 | $11.50 | $15.75 | +29.90% | 627,900 |
| Dec 1999 | $12.94 | $13.56 | $11.38 | $12.13 | -5.83% | 594,400 |
| Nov 1999 | $13.94 | $13.94 | $12.38 | $12.88 | -7.62% | 629,000 |
| Oct 1999 | $14.25 | $15.00 | $13.50 | $13.94 | -2.19% | 442,400 |
| Sep 1999 | $15.75 | $16.38 | $14.25 | $14.25 | -8.80% | 350,900 |
| Aug 1999 | $16.44 | $16.50 | $15.38 | $15.63 | -3.47% | 179,300 |
| Jul 1999 | $14.06 | $17.00 | $13.88 | $16.19 | +15.63% | 737,700 |
| Jun 1999 | $15.19 | $16.75 | $13.44 | $14.00 | -7.82% | 613,300 |
| May 1999 | $14.31 | $15.88 | $14.13 | $15.19 | +5.19% | 381,600 |
| Apr 1999 | $12.00 | $16.13 | $11.88 | $14.44 | +19.07% | 1,863,100 |
| Mar 1999 | $14.69 | $14.81 | $11.63 | $12.13 | -17.45% | 2,138,100 |
| Feb 1999 | $16.50 | $16.88 | $13.75 | $14.69 | -10.98% | 2,747,700 |
| Jan 1999 | $16.25 | $17.38 | $16.25 | $16.50 | – | 7,079,600 |
Seasonality
DCH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | -5.5% | -10.7% | -2.0% | 9.5% | 0.9% | 3.5% | -1.7% | -3.3% | 3.0% | 5.6% | -1.0% |
| Months up | 6 of 10 | 3 of 10 | 2 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 24.3% | -17.2% | -10.2% | -3.7% | 16.3% | -18.4% | 4.2% | 10.8% | -16.6% | -8.4% | ||
| 2025 | -10.3% | -5.2% | -17.9% | -6.1% | 14.9% | -7.1% | 9.1% | 30.8% | 3.3% | 3.2% | 6.0% | -2.4% |
| 2024 | -8.2% | -14.5% | 6.4% | -0.3% | 4.1% | -8.5% | 6.3% | -13.5% | -3.9% | -8.6% | 17.0% | -11.8% |
| 2023 | 13.4% | -0.8% | -11.3% | -8.5% | -5.6% | 22.5% | 14.3% | -20.1% | -3.8% | -7.0% | 3.1% | 26.6% |
| 2022 | -12.8% | 13.8% | -16.2% | -14.7% | 22.5% | -7.2% | 18.3% | 16.2% | -34.0% | 41.9% | 7.4% | -24.9% |
| 2021 | 5.6% | 10.9% | -1.1% | -3.9% | 20.7% | -7.6% | -6.4% | -8.5% | -0.7% | 3.1% | -2.4% | 5.3% |
| 2020 | -14.1% | -31.5% | -43.0% | 19.7% | 64.6% | 6.9% | -7.1% | 10.2% | -25.8% | 16.5% | 18.5% | 4.8% |
| 2019 | 33.2% | 8.9% | -11.1% | 3.1% | -31.5% | 26.2% | -5.4% | -47.5% | 29.7% | 1.7% | 17.9% | 9.1% |
| 2018 | 3.6% | -16.4% | 3.1% | 0.8% | 3.1% | -1.6% | 7.5% | 5.9% | -1.5% | -13.0% | -17.9% | -10.8% |
| 2017 | 5.7% | -2.8% | -5.2% | -6.3% | -14.1% | 3.2% | -5.5% | -0.9% | 20.3% | 1.2% | 0.9% | -5.1% |