Dime Community Bancshares, Inc. (DCOM) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -0.5%
- 3M
- +1.1%
- YTD
- +34.6%
- 1Y
- +32.4%
- 3Y
- +26.7%
- 5Y
- +4.9%
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
- +36.5%
DCOM Stock Price Trajectory (1994–2026)
As of September 25, 2026, Dime Community Bancshares, Inc. (DCOM) trades at $40.21, representing a +32.4% return over the past year. The stock has delivered a +42.9% total return over five years (+4.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $41.97 on August 4, 2026. From this peak, DCOM has corrected -4.2%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SI (+32.0% 1Y), NBTB (+19.5% 1Y), and TRST (+46.6% 1Y), DCOM has underperformed the peer group average. Compare DCOM vs SI →
DCOM Historical Price Data · from 1994
Rows 1–50 of 7,152| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 40.29 | 40.50 | 39.80 | 40.21 | 231K | +0.65% |
| 2026-09-23 | 40.21 | 40.53 | 39.91 | 39.95 | 193K | -1.46% |
| 2026-09-22 | 41.24 | 41.27 | 40.49 | 40.54 | 361K | -0.86% |
| 2026-09-21 | 40.77 | 41.21 | 40.77 | 40.89 | 217K | +0.39% |
| 2026-09-18 | 40.48 | 40.91 | 40.08 | 40.73 | 778K | +0.42% |
| 2026-09-17 | 40.99 | 41.00 | 40.41 | 40.56 | 190K | +0.05% |
| 2026-09-16 | 41.03 | 41.08 | 39.86 | 40.54 | 282K | -0.95% |
| 2026-09-15 | 41.02 | 41.39 | 40.80 | 40.93 | 255K | -0.20% |
| 2026-09-14 | 40.54 | 41.21 | 40.54 | 41.01 | 264K | +0.74% |
| 2026-09-11 | 40.81 | 41.13 | 40.35 | 40.71 | 293K | +0.49% |
| 2026-09-10 | 40.42 | 40.53 | 39.88 | 40.51 | 320K | +0.30% |
| 2026-09-09 | 40.33 | 40.82 | 40.19 | 40.39 | 204K | -0.86% |
| 2026-09-08 | 41.04 | 41.27 | 40.68 | 40.74 | 203K | -1.24% |
| 2026-09-04 | 40.55 | 41.49 | 40.55 | 41.25 | 231K | +0.78% |
| 2026-09-03 | 40.66 | 41.05 | 40.59 | 40.93 | 289K | +1.31% |
| 2026-09-02 | 39.78 | 40.85 | 39.70 | 40.40 | 315K | +2.41% |
| 2026-09-01 | 40.23 | 40.39 | 39.34 | 39.45 | 332K | -2.35% |
| 2026-08-31 | 40.27 | 40.60 | 40.26 | 40.40 | 284K | -0.17% |
| 2026-08-28 | 40.62 | 40.70 | 40.29 | 40.47 | 249K | +0.17% |
| 2026-08-27 | 40.05 | 40.51 | 39.69 | 40.40 | 192K | 0.00% |
| 2026-08-26 | 40.29 | 40.69 | 40.29 | 40.40 | 151K | +0.02% |
| 2026-08-25 | 40.47 | 40.63 | 40.24 | 40.39 | 140K | -0.05% |
| 2026-08-24 | 40.54 | 40.85 | 40.40 | 40.41 | 141K | -0.05% |
| 2026-08-21 | 40.35 | 40.74 | 40.02 | 40.43 | 210K | +0.32% |
| 2026-08-20 | 39.61 | 40.38 | 39.49 | 40.30 | 252K | +0.95% |
| 2026-08-19 | 40.67 | 40.82 | 39.88 | 39.92 | 355K | -1.75% |
| 2026-08-18 | 40.94 | 41.29 | 40.45 | 40.63 | 213K | -0.61% |
| 2026-08-17 | 40.93 | 41.15 | 40.70 | 40.88 | 179K | -0.20% |
| 2026-08-14 | 40.98 | 41.42 | 40.94 | 40.96 | 287K | -0.58% |
| 2026-08-13 | 41.23 | 41.53 | 41.01 | 41.20 | 307K | +0.71% |
| 2026-08-12 | 40.77 | 41.28 | 40.67 | 40.91 | 335K | +0.69% |
| 2026-08-11 | 40.34 | 40.78 | 40.28 | 40.63 | 269K | +1.22% |
| 2026-08-10 | 40.08 | 40.43 | 39.85 | 40.14 | 206K | -0.45% |
| 2026-08-07 | 40.94 | 41.13 | 40.30 | 40.32 | 296K | -1.87% |
| 2026-08-06 | 41.86 | 41.88 | 40.82 | 41.09 | 840K | -1.06% |
| 2026-08-05 | 41.86 | 41.86 | 41.05 | 41.53 | 375K | -0.50% |
| 2026-08-04 | 41.20 | 41.97 | 41.20 | 41.74 | 494K | +1.29% |
| 2026-08-03 | 40.83 | 41.41 | 40.83 | 41.21 | 259K | +1.10% |
| 2026-07-31 | 41.00 | 41.20 | 40.52 | 40.76 | 386K | -0.10% |
| 2026-07-30 | 40.45 | 41.13 | 40.45 | 40.80 | 250K | +0.49% |
| 2026-07-29 | 40.70 | 41.08 | 40.52 | 40.60 | 370K | -0.51% |
| 2026-07-28 | 40.35 | 41.25 | 40.08 | 40.81 | 393K | +1.52% |
| 2026-07-27 | 39.59 | 40.30 | 39.59 | 40.20 | 372K | +1.62% |
| 2026-07-24 | 39.15 | 39.96 | 38.57 | 39.56 | 296K | +0.84% |
| 2026-07-23 | 38.63 | 39.35 | 37.51 | 39.23 | 439K | -0.58% |
| 2026-07-22 | 39.86 | 39.86 | 39.30 | 39.46 | 283K | -1.79% |
| 2026-07-21 | 39.57 | 40.23 | 39.31 | 40.18 | 296K | +0.73% |
| 2026-07-20 | 39.90 | 40.28 | 39.63 | 39.89 | 254K | -1.07% |
| 2026-07-17 | 40.80 | 40.99 | 39.89 | 40.32 | 384K | -2.04% |
| 2026-07-16 | 40.52 | 41.45 | 40.48 | 41.16 | 365K | +1.76% |
DCOM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +32.4% over the past year, beating its 5-year annualized CAGR of +4.9%. 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 $41.97 on 2026-08-04. The 52-week high is $41.97. Current 1-year return of +32.4% 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.