Dime Community Bancshares, Inc. (DCOM) NYSE

Currency In USD

DCOM Historical Return

If you invested $1000 in Dime Community Bancshares, Inc. (DCOM) 10 years ago, it would be worth $2,046.35 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,308.83, while $1000 invested 1 year ago would be worth $1,618.79. This corresponds to total returns of 104.64%, 30.88%, 61.88%, respectively, with annualized returns of 7.42%, 5.53%, 61.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DCOM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	42.61	42.38	42.38	42.7	41.82	185,439
November 09, 2026	42.95	42.59	42.59	43.08	42.58	314,356
November 06, 2026	42.18	42.21	42.21	42.82	41.75	280,148
November 05, 2026	44.21	42.41	42.41	44.89	42.32	299,128
November 04, 2026	43.39	43.73	43.73	44.23	42.87	382,215
November 03, 2026	42.65	42.22	42.22	42.93	41.91	549,422
November 02, 2026	42.18	42.68	42.68	43.13	42.01	393,010
October 30, 2026	42.46	41.76	41.76	42.5	41.69	232,346
October 29, 2026	42.43	42.34	42.34	42.74	42.11	260,501
October 28, 2026	42.53	41.86	41.86	42.58	41.44	373,777
October 27, 2026	43.03	42.52	42.52	43.29	42.38	400,579
October 26, 2026	43.08	42.93	42.93	43.38	42.75	598,603
October 23, 2026	42.14	42.73	42.73	42.87	41.93	686,828
October 22, 2026	40.63	42.52	42.52	42.58	40.63	612,397
October 21, 2026	40.86	40.72	40.72	41.14	40.23	414,287
October 20, 2026	39.11	41.01	41.01	41.15	38.13	859,155
October 19, 2026	38.68	38.7	38.7	38.98	38.56	267,913
October 16, 2026	38.63	38.83	38.83	39.24	38.43	274,447
October 15, 2026	38.38	38.78	38.78	38.85	38.09	319,133
October 14, 2026	37.7	38.04	38.04	38.32	37.56	423,677
October 13, 2026	38.73	38.39	38.39	38.94	38.23	281,162
October 12, 2026	37.95	38.5	38.5	38.83	37.95	305,510
October 09, 2026	38.75	38.14	38.14	38.75	38.03	443,213
October 08, 2026	38.25	38.55	38.55	38.92	38.25	966,811
October 07, 2026	39	38.57	38.57	39.01	38.24	555,833
October 06, 2026	39.71	39.47	39.47	39.85	39.43	243,318
October 05, 2026	39.83	39.51	39.51	39.84	39.33	344,952
October 02, 2026	39.68	39.88	39.88	40.26	39.64	332,346
October 01, 2026	39.42	39.52	39.52	39.55	38.38	501,498
September 30, 2026	39.57	39.42	39.42	39.62	39.09	430,208
September 29, 2026	39.68	39.47	39.47	40	39.23	305,102
September 28, 2026	40.38	39.59	39.59	40.48	39.55	217,832
September 25, 2026	40.37	40.37	40.37	40.91	40.23	257,258
September 24, 2026	40.29	40.21	40.21	40.5	39.8	232,317
September 23, 2026	40.21	39.95	39.95	40.53	39.92	192,554
September 22, 2026	41.24	40.54	40.54	41.27	40.49	360,867
September 21, 2026	40.77	40.89	40.89	41.21	40.77	217,369
September 18, 2026	40.48	40.73	40.73	40.92	40.08	778,864
September 17, 2026	40.99	40.56	40.56	41.05	40.41	189,937
September 16, 2026	41.03	40.54	40.54	41.08	39.86	283,252
September 15, 2026	41.02	40.93	40.93	41.39	40.8	254,561
September 11, 2026	40.81	40.71	40.71	41.13	40.34	294,452
September 10, 2026	40.42	40.51	40.51	40.53	39.88	319,872
September 09, 2026	40.33	40.39	40.39	40.82	40.19	203,595
September 08, 2026	41.04	40.74	40.74	41.27	40.68	202,519
September 04, 2026	40.55	41.25	41.25	41.49	40.55	231,289
September 03, 2026	40.66	40.93	40.93	41.06	40.59	288,987
September 02, 2026	39.78	40.4	40.4	40.85	39.7	314,994
September 01, 2026	40.23	39.45	39.45	40.39	39.34	345,122
August 31, 2026	40.27	40.4	40.4	40.6	40.26	283,684
August 28, 2026	40.62	40.47	40.47	40.7	40.29	248,689
August 27, 2026	40.05	40.4	40.4	40.51	39.69	191,654
August 26, 2026	40.29	40.4	40.4	40.69	40.29	150,863
August 25, 2026	40.47	40.39	40.39	40.63	40.24	139,518
August 24, 2026	40.54	40.41	40.41	40.85	40.4	140,678
August 21, 2026	40.35	40.43	40.43	40.74	40.02	209,930
August 20, 2026	39.61	40.3	40.3	40.38	39.49	251,812
August 19, 2026	40.67	39.92	39.92	40.82	39.88	355,266
August 18, 2026	40.94	40.63	40.63	41.29	40.45	213,270
August 17, 2026	40.93	40.88	40.88	41.15	40.7	178,761