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 $2,100.26 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,464.85, while $1000 invested 1 year ago would be worth $1,408.35. This corresponds to total returns of 110.03%, 46.49%, 40.84%, respectively, with annualized returns of 7.7%, 7.93%, 40.84%.

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
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
May 22, 2026	37.06	36.9	36.9	37.23	36.69	157,122
May 21, 2026	36.59	36.88	36.88	36.92	36.23	170,587
May 20, 2026	35.67	36.77	36.77	36.78	35.14	233,380
May 19, 2026	35.86	35.71	35.71	36.12	35.6	221,520
May 18, 2026	35.91	36.21	36.21	36.69	35.82	190,438
May 15, 2026	36.46	35.71	35.71	36.77	35.42	381,352
May 14, 2026	36.59	36.62	36.62	36.98	36.43	297,789
May 13, 2026	36.4	36.15	36.15	36.85	35.92	357,306
May 12, 2026	36.65	36.6	36.6	36.66	35.56	330,941
May 11, 2026	37.41	36.67	36.67	37.6	36.66	536,841
May 08, 2026	37.09	37.22	37.22	37.78	37.08	353,775
May 07, 2026	37.3	37.04	37.04	37.87	37.02	367,121
May 06, 2026	36.61	37.19	37.19	37.33	36.61	434,991
May 05, 2026	35.57	36.25	36.25	36.41	35.53	119,811
May 04, 2026	36.37	35.52	35.52	36.37	35.3	184,165
May 01, 2026	35.89	36.07	36.07	36.49	35.53	169,321
April 30, 2026	35.3	35.89	35.89	36.1	35.3	228,000
April 29, 2026	35.98	35.54	35.54	36.36	35.31	238,071
April 28, 2026	36.45	36.15	36.15	36.9	36.12	193,096
April 27, 2026	35.25	36.09	36.09	36.34	35.25	309,589
April 24, 2026	37.2	35.29	35.29	37.27	35.25	568,739
April 23, 2026	35.11	37.34	37.34	37.47	34.74	412,991
April 22, 2026	36.42	35.81	35.81	36.42	34.89	246,734
April 21, 2026	37.15	36.23	36.23	37.33	36.04	219,528
April 20, 2026	36.91	37.28	37.28	37.75	36.6	384,893
April 17, 2026	36.07	37.08	37.08	37.66	35.46	362,515
April 16, 2026	35.97	35.9	35.9	36.2	35.81	207,257
April 15, 2026	36.12	36.13	36.13	36.23	35.63	170,197