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 $2,029.62 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,439.81, while $1000 invested 1 year ago would be worth $1,449.62. This corresponds to total returns of 102.96%, 43.98%, 44.96%, respectively, with annualized returns of 7.33%, 7.57%, 44.96%.

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
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
August 14, 2026	40.98	40.96	40.96	41.42	40.94	287,122
August 13, 2026	41.23	41.2	41.2	41.53	41.01	244,209
August 12, 2026	40.77	40.91	40.91	41.28	40.67	331,577
August 11, 2026	40.34	40.63	40.63	40.78	40.28	268,968
August 10, 2026	40.08	40.14	40.14	40.43	39.85	205,728
August 07, 2026	40.94	40.32	40.32	41.13	40.3	295,474
August 06, 2026	41.86	41.09	41.09	41.88	40.82	839,910
August 05, 2026	41.86	41.53	41.53	41.86	41.05	374,895
August 04, 2026	41.2	41.74	41.74	41.97	41.2	493,773
August 03, 2026	40.83	41.21	41.21	41.41	40.83	258,792
July 31, 2026	41	40.76	40.76	41.2	40.52	385,818
July 30, 2026	40.45	40.8	40.8	41.13	40.45	249,800
July 29, 2026	40.7	40.6	40.6	41.08	40.52	369,442
July 28, 2026	40.35	40.81	40.81	41.25	40.08	393,047
July 27, 2026	39.59	40.2	40.2	40.3	39.59	372,404
July 23, 2026	38.63	39.23	39.23	39.35	37.51	439,001
July 22, 2026	39.86	39.46	39.46	39.86	39.3	283,137
July 21, 2026	39.57	40.18	40.18	40.23	39.31	295,962
July 20, 2026	39.9	39.89	39.89	40.28	39.63	254,369
July 17, 2026	40.8	40.32	40.32	40.99	39.89	383,517
July 16, 2026	40.52	41.16	41.16	41.45	40.48	364,470
July 15, 2026	40.02	40.45	40.45	40.78	39.99	288,121
July 14, 2026	40.07	39.88	39.88	40.43	39.71	205,677
July 13, 2026	39.97	39.95	39.95	40.13	39.57	203,626
July 10, 2026	39.56	39.8	39.8	39.98	39.48	168,509
July 09, 2026	38.98	39.69	39.69	39.8	38.29	295,825
July 08, 2026	39.64	38.75	38.75	39.64	38.55	417,060
July 07, 2026	40.18	39.64	39.64	40.3	39.58	222,173
July 06, 2026	40.48	40.18	40.18	40.95	40.02	231,593
July 02, 2026	41.33	40.31	40.31	41.55	40.03	240,408
July 01, 2026	40.75	41.28	41.28	41.62	40.27	282,808
June 30, 2026	40.29	40.65	40.65	40.89	40.05	261,075
June 29, 2026	40.34	40.49	40.49	40.49	39.48	291,340
June 26, 2026	40	40.59	40.59	40.99	39.38	1.68M
June 25, 2026	39.69	39.97	39.97	40.03	39.63	299,616
June 24, 2026	39.54	39.77	39.77	40	39.27	411,384
June 23, 2026	39.12	39.77	39.77	39.81	39.03	296,732
June 22, 2026	39.03	39.16	39.16	39.56	39.03	170,534
June 18, 2026	39.04	39	39	39.52	38.81	578,365
June 17, 2026	39.35	38.76	38.76	40.16	38.47	363,503
June 16, 2026	39.71	39.4	39.4	40.01	39.04	245,390
June 15, 2026	40.36	39.24	39.24	40.76	39.12	288,049
June 12, 2026	40	40.08	40.08	40.53	39.88	240,703
June 11, 2026	39.42	39.81	39.81	39.95	38.9	328,211
June 10, 2026	39	39.23	39.23	39.5	39	223,966
June 09, 2026	38.51	38.95	38.95	39.32	38.46	237,469
June 08, 2026	38.03	38.15	38.15	38.63	38.02	202,495
June 05, 2026	37.72	37.78	37.78	38.3	37.39	362,798
June 04, 2026	37.33	37.55	37.55	37.99	37.14	328,485
June 03, 2026	36.87	36.64	36.64	36.97	36.48	248,438
June 02, 2026	36.82	37.21	37.21	37.63	36.82	287,122
June 01, 2026	37	36.91	36.91	37.22	36.32	205,381
May 29, 2026	37.08	37.42	37.42	37.99	36.89	256,522
May 28, 2026	36.96	37.22	37.22	37.28	36.49	183,177
May 27, 2026	37.83	37.1	37.1	37.84	36.99	255,952
May 26, 2026	37.02	37.66	37.66	38	37.02	208,307