Dime Community Bancshares, Inc. (DCOM) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +3.9%
- 3M
- +13.2%
- YTD
- +32.7%
- 1Y
- +40.3%
- 3Y
- +30.3%
- 5Y
- +4.4%
Loading 10-year price history...
DCOM Historical Performance
DCOM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +23.7%
- 2003 annual price return
- +52.2%
- 2004 annual price return
- +35.0%
- 2005 annual price return
- -19.3%
- 2006 annual price return
- -3.3%
- 2007 annual price return
- +1.3%
- 2008 annual price return
- -20.9%
- 2009 annual price return
- +23.2%
- 2010 annual price return
- +2.0%
- 2011 annual price return
- -23.3%
- 2012 annual price return
- -3.1%
- 2013 annual price return
- +24.4%
- 2014 annual price return
- +4.0%
- 2015 annual price return
- +14.8%
- 2016 annual price return
- +28.5%
- 2017 annual price return
- -7.2%
- 2018 annual price return
- -28.0%
- 2019 annual price return
- +27.6%
- 2020 annual price return
- -27.8%
- 2021 annual price return
- +45.3%
- 2022 annual price return
- -10.7%
- 2023 annual price return
- -15.4%
- 2024 annual price return
- +13.6%
- 2025 annual price return
- -0.8%
- 2026 annual price return
- +8.3%
DCOM Stock Price Trajectory (1994–2026)
As of July 8, 2026, Dime Community Bancshares, Inc. (DCOM) trades at $39.64, representing a +40.3% return over the past year. The stock has delivered a +39.2% total return over five years (+4.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $41.62 on July 1, 2026. From this peak, DCOM has corrected -4.8%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SI (+41.9% 1Y), NBTB (+14.6% 1Y), and TRST (+55.3% 1Y), DCOM has underperformed the peer group average. Compare DCOM vs SI →
DCOM Historical Price Data · from 1994
Rows 1–50 of 7,097| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 40.18 | 40.30 | 39.61 | 39.64 | 216K | -1.34% |
| 2026-07-06 | 40.34 | 40.95 | 40.02 | 40.18 | 229K | -0.32% |
| 2026-07-02 | 41.25 | 41.55 | 40.02 | 40.31 | 235K | -2.35% |
| 2026-07-01 | 40.75 | 41.62 | 40.27 | 41.28 | 275K | +1.55% |
| 2026-06-30 | 40.29 | 40.89 | 40.05 | 40.65 | 206K | +0.40% |
| 2026-06-29 | 40.45 | 40.49 | 39.52 | 40.49 | 268K | -0.25% |
| 2026-06-26 | 40.00 | 40.99 | 39.38 | 40.59 | 745K | +1.55% |
| 2026-06-25 | 39.69 | 40.03 | 39.69 | 39.97 | 291K | +0.50% |
| 2026-06-24 | 39.54 | 40.00 | 39.27 | 39.77 | 395K | 0.00% |
| 2026-06-23 | 39.35 | 39.82 | 39.03 | 39.77 | 293K | +1.56% |
| 2026-06-22 | 39.48 | 39.56 | 39.03 | 39.16 | 161K | +0.41% |
| 2026-06-18 | 39.04 | 39.52 | 38.81 | 39.00 | 326K | +0.62% |
| 2026-06-17 | 39.35 | 40.16 | 38.47 | 38.76 | 360K | -1.62% |
| 2026-06-16 | 39.71 | 40.01 | 39.04 | 39.40 | 243K | +0.41% |
| 2026-06-15 | 40.36 | 40.76 | 39.12 | 39.24 | 140K | -2.10% |
| 2026-06-12 | 40.00 | 40.53 | 39.88 | 40.08 | 239K | +0.68% |
| 2026-06-11 | 39.42 | 39.95 | 38.90 | 39.81 | 326K | +1.48% |
| 2026-06-10 | 39.06 | 39.47 | 39.00 | 39.23 | 178K | +0.72% |
| 2026-06-09 | 38.51 | 39.31 | 38.46 | 38.95 | 234K | +2.10% |
| 2026-06-08 | 38.03 | 38.63 | 38.02 | 38.15 | 200K | +0.98% |
| 2026-06-05 | 37.87 | 38.30 | 37.39 | 37.78 | 357K | +0.61% |
| 2026-06-04 | 37.33 | 37.99 | 37.14 | 37.55 | 326K | +2.48% |
| 2026-06-03 | 36.87 | 36.98 | 36.47 | 36.64 | 248K | -1.53% |
| 2026-06-02 | 37.22 | 37.63 | 36.82 | 37.21 | 284K | +0.81% |
| 2026-06-01 | 36.71 | 37.04 | 36.32 | 36.91 | 197K | -1.36% |
| 2026-05-29 | 37.08 | 37.77 | 37.02 | 37.42 | 155K | +0.54% |
| 2026-05-28 | 36.96 | 37.28 | 36.49 | 37.22 | 180K | +0.32% |
| 2026-05-27 | 37.83 | 37.84 | 36.99 | 37.10 | 252K | -1.49% |
| 2026-05-26 | 37.02 | 38.00 | 37.02 | 37.66 | 207K | +2.06% |
| 2026-05-22 | 37.06 | 37.23 | 36.69 | 36.90 | 37K | +0.05% |
| 2026-05-21 | 36.59 | 36.92 | 36.23 | 36.88 | 208K | +0.30% |
| 2026-05-20 | 35.67 | 36.77 | 35.14 | 36.77 | 231K | +2.97% |
| 2026-05-19 | 35.85 | 36.12 | 35.57 | 35.71 | 164K | -1.38% |
| 2026-05-18 | 35.98 | 36.48 | 35.82 | 36.21 | 188K | +1.40% |
| 2026-05-15 | 36.46 | 36.77 | 35.42 | 35.71 | 371K | -2.48% |
| 2026-05-14 | 36.59 | 36.98 | 36.43 | 36.62 | 369K | +1.30% |
| 2026-05-13 | 36.40 | 36.84 | 35.92 | 36.15 | 345K | -1.23% |
| 2026-05-12 | 36.46 | 36.66 | 35.56 | 36.60 | 327K | -0.19% |
| 2026-05-11 | 37.42 | 37.60 | 36.66 | 36.67 | 537K | -1.48% |
| 2026-05-08 | 37.10 | 37.90 | 37.08 | 37.22 | 354K | -0.13% |
| 2026-05-07 | 37.52 | 37.87 | 37.02 | 37.27 | 367K | +0.22% |
| 2026-05-06 | 36.61 | 37.36 | 36.61 | 37.19 | 435K | +2.59% |
| 2026-05-05 | 35.52 | 36.41 | 35.52 | 36.25 | 165K | +2.06% |
| 2026-05-04 | 36.37 | 36.37 | 35.26 | 35.52 | 184K | -1.52% |
| 2026-05-01 | 35.89 | 36.51 | 35.71 | 36.07 | 169K | +0.50% |
| 2026-04-30 | 35.30 | 36.10 | 35.30 | 35.89 | 144K | +0.98% |
| 2026-04-29 | 35.87 | 36.35 | 35.29 | 35.54 | 238K | -1.69% |
| 2026-04-28 | 36.45 | 36.64 | 36.12 | 36.15 | 193K | +0.17% |
| 2026-04-27 | 35.51 | 36.35 | 35.50 | 36.09 | 310K | +2.27% |
| 2026-04-24 | 37.05 | 37.05 | 35.24 | 35.29 | 569K | -5.49% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DCOM — Frequently Asked Questions
Quick answers to the most common questions about buying DCOM stock.
How has DCOM stock performed recently?
DCOM returned +40.3% over the past year, beating its 5-year annualized CAGR of +4.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DCOM's all-time high price?
Dime Community Bancshares, Inc. reached $41.62 on 2026-07-01. The 52-week high is $41.62. Current 1-year return of +40.3% places the stock closer to historical peaks.
Where can I download DCOM historical price data?
This page provides DCOM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.