Dime Commercial Bancshares Stock Price History
NYSE: DCOMFinanceMajor BanksUSD
38.21-0.34 (-0.88%)
Market open · Delayed 15 min · as of Oct 9, 2:39 PM ET
DCOM price history at a glance
The price history for Dime Commercial Bancshares (DCOM) on this page begins on January 11, 1999, when the stock closed at $14.67; it most recently closed at $38.55 on October 5, 2026. The highest price in this record is $41.97, reached on August 3, 2026; the latest close is 8.1% below that peak. Across the 26 complete calendar years in the table, DCOM finished higher in 14 and lower in 12. Its best year was 2003 (+52.5%) and its worst was 2020 (-27.0%).
Over roughly 28 years the share price changed +162.8%, a 3.5% compound annual price return (excluding dividends). In the last 12 months alone, DCOM has gained 27.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $41.97
- Date of high
- Aug 3, 2026
- Low since 1999
- $10.00
- Date of low
- Feb 14, 2000
- 52-week high
- $41.97
- 52-week low
- $25.63
- Last close
- $38.55
DCOM returns
1 week
-2.45%
1 month
-5.38%
3 months
-2.87%
6 months
+5.76%
Year to date
+28.12%
1 year
+27.02%
3 years
+95.98%
5 years
+10.81%
DCOM price return, excluding dividends.
DCOM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.55 | +29.06% |
| 2025 | 29.87 | -3.30% |
| 2024 | 30.89 | +14.70% |
| 2023 | 26.93 | -15.39% |
| 2022 | 31.83 | -9.47% |
| 2021 | 35.16 | +45.41% |
| 2020 | 24.18 | -26.97% |
| 2019 | 33.11 | +22.86% |
| 2018 | 26.95 | -23.00% |
| 2017 | 35.00 | -7.65% |
| 2016 | 37.90 | +24.55% |
| 2015 | 30.43 | +14.83% |
| 2014 | 26.50 | +3.60% |
| 2013 | 25.58 | +20.43% |
| 2012 | 21.24 | +6.73% |
| 2011 | 19.90 | -19.27% |
| 2010 | 24.65 | +2.54% |
| 2009 | 24.04 | +23.16% |
| 2008 | 19.52 | -17.81% |
| 2007 | 23.75 | -1.04% |
| 2006 | 24.00 | -2.83% |
| 2005 | 24.70 | -19.28% |
| 2004 | 30.60 | +35.00% |
| 2003 | 22.67 | +52.47% |
| 2002 | 14.87 | +23.14% |
| 2001 | 12.07 | +11.45% |
| 2000 | 10.83 | -20.73% |
| 1999* | 13.67 | -6.82% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
DCOM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.25 | 38.92 | 38.27 | 38.55 | -0.05% | |
| 39.00 | 39.01 | 38.24 | 38.57 | -2.28% | |
| 39.71 | 39.85 | 39.43 | 39.47 | -0.10% | |
| 39.83 | 39.84 | 39.33 | 39.51 | -0.93% | |
| 39.68 | 40.26 | 39.64 | 39.88 | +0.91% | |
| 39.42 | 39.55 | 38.38 | 39.52 | +0.25% | |
| 39.57 | 39.62 | 39.09 | 39.42 | -0.13% | |
| 39.68 | 40.00 | 39.23 | 39.47 | -0.30% | |
| 40.38 | 40.48 | 39.55 | 39.59 | -1.93% | |
| 40.37 | 40.91 | 40.23 | 40.37 | +0.40% | |
| 40.29 | 40.50 | 39.80 | 40.21 | +0.65% | |
| 40.21 | 40.53 | 39.92 | 39.95 | -1.46% | |
| 41.24 | 41.27 | 40.49 | 40.54 | -0.86% | |
| 40.77 | 41.21 | 40.77 | 40.89 | +0.39% | |
| 40.48 | 40.92 | 40.08 | 40.73 | +0.42% | |
| 40.99 | 41.05 | 40.41 | 40.56 | +0.05% | |
| 41.03 | 41.08 | 39.86 | 40.54 | -0.95% | |
| 41.02 | 41.39 | 40.80 | 40.93 | -0.20% | |
| 40.54 | 41.21 | 40.36 | 41.01 | +0.74% | |
| 40.81 | 41.13 | 40.34 | 40.71 | +0.49% | |
| 40.42 | 40.53 | 39.88 | 40.51 | +0.30% | |
| 40.33 | 40.82 | 40.19 | 40.39 | -0.86% | |
| 41.04 | 41.27 | 40.68 | 40.74 | -1.24% | |
| 40.55 | 41.49 | 40.55 | 41.25 | +0.78% | |
| 40.66 | 41.06 | 40.59 | 40.93 | +1.31% | |
| 39.78 | 40.85 | 39.70 | 40.40 | +2.41% | |
| 40.23 | 40.39 | 39.34 | 39.45 | -2.35% | |
| 40.27 | 40.61 | 40.26 | 40.40 | -0.17% | |
| 40.62 | 40.70 | 40.29 | 40.47 | +0.17% | |
| 40.05 | 40.51 | 39.69 | 40.40 | 0.00% | |
| 40.29 | 40.69 | 40.29 | 40.40 | +0.02% | |
| 40.47 | 40.63 | 40.25 | 40.39 | -0.05% | |
| 40.54 | 40.85 | 40.40 | 40.41 | -0.05% | |
| 40.35 | 40.74 | 40.02 | 40.43 | +0.32% | |
| 39.61 | 40.38 | 39.50 | 40.30 | +0.95% | |
| 40.67 | 40.82 | 39.88 | 39.92 | -1.75% | |
| 40.94 | 41.29 | 40.45 | 40.63 | -0.61% | |
| 40.93 | 41.15 | 40.70 | 40.88 | -0.20% | |
| 40.98 | 41.42 | 40.94 | 40.96 | -0.58% | |
| 41.23 | 41.53 | 41.01 | 41.20 | +0.71% | |
| 40.77 | 41.28 | 40.67 | 40.91 | +0.69% | |
| 40.34 | 40.78 | 40.28 | 40.63 | +1.22% | |
| 40.08 | 40.43 | 39.85 | 40.14 | -0.45% | |
| 40.94 | 41.13 | 40.30 | 40.32 | -1.87% | |
| 41.86 | 41.88 | 40.82 | 41.09 | -1.06% | |
| 41.86 | 41.86 | 41.05 | 41.53 | -0.50% | |
| 41.20 | 41.97 | 41.20 | 41.74 | +1.29% | |
| 40.83 | 41.41 | 40.83 | 41.21 | +1.10% | |
| 41.00 | 41.20 | 40.52 | 40.76 | -0.10% | |
| 40.45 | 41.13 | 40.45 | 40.80 | +0.49% | |
| 40.70 | 41.08 | 40.52 | 40.60 | -0.51% | |
| 40.35 | 41.25 | 40.08 | 40.81 | +1.52% | |
| 39.59 | 40.30 | 39.59 | 40.20 | +1.62% | |
| 39.15 | 39.96 | 38.57 | 39.56 | +0.84% | |
| 38.63 | 39.35 | 37.51 | 39.23 | -0.58% | |
| 39.86 | 39.86 | 39.30 | 39.46 | -1.79% | |
| 39.57 | 40.23 | 39.31 | 40.18 | +0.73% | |
| 39.90 | 40.28 | 39.63 | 39.89 | -1.07% | |
| 40.80 | 40.99 | 39.89 | 40.32 | -2.04% | |
| 40.52 | 41.45 | 40.48 | 41.16 | +1.76% | |
| 40.02 | 40.78 | 40.00 | 40.45 | +1.43% | |
| 40.07 | 40.43 | 39.71 | 39.88 | -0.18% | |
| 39.97 | 40.13 | 39.57 | 39.95 | +0.38% | |
| 39.56 | 39.98 | 39.48 | 39.80 | +0.28% | |
| 38.98 | 39.80 | 38.29 | 39.69 | +2.43% | |
| 39.64 | 39.64 | 38.55 | 38.75 | -2.25% | |
| 40.18 | 40.30 | 39.58 | 39.64 | -1.34% | |
| 40.48 | 40.95 | 40.02 | 40.18 | -0.32% | |
| 41.33 | 41.55 | 40.03 | 40.31 | -2.35% | |
| 40.75 | 41.62 | 40.27 | 41.28 | +1.55% | |
| 40.29 | 40.89 | 40.05 | 40.65 | +0.40% | |
| 40.34 | 40.49 | 39.48 | 40.49 | -0.25% | |
| 40.00 | 40.99 | 39.38 | 40.59 | +1.55% | |
| 39.69 | 40.04 | 39.63 | 39.97 | +0.50% | |
| 39.54 | 40.00 | 39.27 | 39.77 | 0.00% | |
| 39.12 | 39.81 | 39.03 | 39.77 | +1.56% | |
| 39.03 | 39.56 | 39.03 | 39.16 | +0.41% | |
| 39.04 | 39.52 | 38.81 | 39.00 | +0.62% | |
| 39.35 | 40.16 | 38.47 | 38.76 | -1.62% | |
| 39.71 | 40.01 | 39.04 | 39.40 | +0.41% | |
| 40.36 | 40.76 | 39.12 | 39.24 | -2.10% | |
| 40.00 | 40.53 | 39.88 | 40.08 | +0.68% | |
| 39.42 | 39.95 | 38.90 | 39.81 | +1.48% | |
| 39.00 | 39.50 | 39.00 | 39.23 | +0.72% | |
| 38.51 | 39.32 | 38.46 | 38.95 | +2.10% | |
| 38.03 | 38.63 | 38.02 | 38.15 | +0.98% | |
| 37.72 | 38.30 | 37.39 | 37.78 | +0.61% | |
| 37.33 | 37.99 | 37.14 | 37.55 | +2.48% | |
| 36.87 | 36.98 | 36.47 | 36.64 | -1.53% | |
| 36.82 | 37.63 | 36.82 | 37.21 | +0.81% | |
| 37.00 | 37.22 | 36.32 | 36.91 | -1.36% | |
| 37.08 | 37.99 | 36.89 | 37.42 | +0.54% | |
| 36.96 | 37.28 | 36.49 | 37.22 | +0.32% | |
| 37.83 | 37.84 | 36.99 | 37.10 | -1.49% | |
| 37.02 | 38.00 | 37.02 | 37.66 | +2.06% | |
| 37.06 | 37.23 | 36.69 | 36.90 | +0.05% | |
| 36.59 | 36.94 | 36.12 | 36.88 | +0.30% | |
| 35.67 | 36.78 | 35.14 | 36.77 | +2.97% | |
| 35.86 | 36.12 | 35.60 | 35.71 | -1.38% | |
| 35.91 | 36.69 | 35.82 | 36.21 | +1.40% | |
| 36.46 | 36.77 | 35.43 | 35.71 | -2.48% | |
| 36.59 | 37.00 | 36.43 | 36.62 | +1.30% | |
| 36.40 | 36.85 | 35.92 | 36.15 | -1.23% | |
| 36.65 | 36.66 | 35.56 | 36.60 | -0.19% | |
| 37.41 | 37.60 | 36.65 | 36.67 | -1.48% | |
| 37.09 | 37.90 | 37.08 | 37.22 | +0.49% | |
| 37.30 | 37.87 | 37.02 | 37.04 | -0.40% | |
| 36.61 | 37.36 | 36.61 | 37.19 | +2.59% | |
| 35.57 | 36.41 | 35.53 | 36.25 | +2.06% | |
| 36.37 | 36.37 | 35.28 | 35.52 | -1.52% | |
| 35.89 | 36.53 | 35.53 | 36.07 | +0.50% | |
| 35.30 | 36.11 | 35.30 | 35.89 | +0.98% | |
| 35.98 | 36.36 | 35.31 | 35.54 | -1.69% | |
| 36.45 | 36.90 | 36.12 | 36.15 | +0.17% | |
| 35.25 | 36.34 | 35.25 | 36.09 | +2.27% | |
| 37.20 | 37.27 | 35.24 | 35.29 | -5.49% | |
| 35.11 | 37.47 | 34.58 | 37.34 | +4.27% | |
| 36.42 | 36.42 | 34.89 | 35.81 | -1.16% | |
| 37.15 | 37.33 | 36.04 | 36.23 | -2.82% | |
| 36.91 | 37.75 | 36.60 | 37.28 | +0.54% | |
| 36.07 | 37.66 | 35.46 | 37.08 | +3.29% | |
| 35.97 | 36.20 | 35.81 | 35.90 | -0.64% | |
| 36.12 | 36.23 | 35.64 | 36.13 | -0.17% | |
| 35.86 | 36.44 | 35.38 | 36.19 | +0.36% | |
| 35.82 | 36.36 | 35.67 | 36.06 | -0.08% | |
| 36.46 | 36.47 | 35.80 | 36.09 | -0.99% | |
| 35.45 | 36.59 | 35.03 | 36.45 | +2.04% | |
| 35.56 | 36.34 | 35.18 | 35.72 | +2.03% | |
| 34.41 | 35.01 | 34.26 | 35.01 | +1.74% | |
| 34.33 | 34.70 | 34.11 | 34.41 | +0.56% | |
| 33.33 | 34.34 | 33.14 | 34.22 | 0.00% | |
| 33.98 | 34.81 | 33.98 | 34.22 | +1.18% | |
| 33.59 | 33.95 | 33.10 | 33.82 | +2.24% | |
| 33.30 | 33.30 | 32.80 | 33.08 | +0.61% | |
| 32.96 | 33.24 | 32.69 | 32.88 | -0.96% | |
| 33.13 | 33.52 | 32.89 | 33.20 | -0.36% | |
| 33.72 | 33.84 | 33.07 | 33.32 | -0.27% | |
| 32.51 | 33.77 | 32.35 | 33.41 | +1.64% | |
| 33.13 | 33.60 | 32.78 | 32.87 | +2.46% | |
| 32.59 | 32.86 | 31.98 | 32.08 | -1.60% | |
| 32.04 | 32.83 | 31.83 | 32.60 | +1.18% | |
| 32.22 | 32.35 | 31.94 | 32.22 | -0.49% | |
| 32.45 | 33.10 | 32.00 | 32.38 | +0.59% | |
| 31.90 | 32.47 | 31.79 | 32.19 | +0.97% | |
| 32.23 | 32.24 | 31.50 | 31.88 | -0.38% | |
| 31.30 | 32.13 | 31.21 | 32.00 | +0.47% | |
| 31.77 | 32.13 | 31.44 | 31.85 | -0.72% | |
| 31.57 | 32.71 | 31.24 | 32.08 | +0.98% | |
| 31.32 | 32.03 | 30.58 | 31.77 | -0.59% | |
| 31.46 | 32.39 | 30.83 | 31.96 | -1.60% | |
| 32.44 | 32.59 | 32.05 | 32.48 | -1.25% | |
| 33.21 | 33.27 | 32.60 | 32.89 | +0.30% | |
| 31.98 | 33.04 | 31.74 | 32.79 | -0.39% | |
| 31.71 | 33.03 | 31.26 | 32.92 | +1.76% | |
| 32.73 | 33.22 | 31.64 | 32.35 | -2.97% | |
| 33.51 | 34.94 | 32.86 | 33.34 | -0.06% | |
| 32.87 | 33.43 | 32.55 | 33.36 | +2.27% | |
| 32.69 | 33.39 | 32.42 | 32.62 | -0.46% | |
| 34.27 | 34.62 | 32.52 | 32.77 | -4.38% | |
| 33.98 | 34.47 | 33.69 | 34.27 | +0.76% | |
| 34.65 | 35.01 | 33.78 | 34.01 | -2.69% | |
| 35.41 | 36.19 | 34.94 | 34.95 | -1.83% | |
| 35.24 | 35.98 | 35.23 | 35.60 | +1.02% | |
| 34.96 | 35.53 | 34.37 | 35.24 | +0.51% | |
| 35.94 | 36.57 | 34.66 | 35.06 | -1.54% | |
| 36.14 | 36.86 | 34.11 | 35.61 | -0.84% | |
| 36.38 | 36.53 | 35.64 | 35.91 | -1.24% | |
| 36.08 | 36.74 | 36.08 | 36.36 | +0.36% | |
| 36.11 | 36.45 | 36.02 | 36.23 | +1.40% | |
| 35.83 | 36.42 | 35.44 | 35.73 | -0.17% | |
| 35.82 | 36.33 | 35.64 | 35.79 | +0.99% | |
| 35.34 | 36.47 | 34.74 | 35.44 | +0.23% | |
| 33.74 | 35.56 | 33.43 | 35.36 | +3.94% | |
| 33.68 | 34.14 | 33.45 | 34.02 | +0.38% | |
| 33.27 | 33.98 | 33.27 | 33.89 | +2.02% | |
| 33.06 | 33.47 | 32.69 | 33.22 | +0.54% | |
| 33.08 | 33.57 | 32.65 | 33.04 | -0.15% | |
| 33.25 | 33.80 | 32.51 | 33.09 | +0.82% | |
| 33.87 | 33.87 | 32.68 | 32.82 | -3.10% | |
| 31.75 | 34.86 | 31.75 | 33.87 | +3.51% | |
| 31.92 | 34.45 | 31.50 | 32.72 | +8.63% | |
| 30.44 | 30.73 | 29.86 | 30.12 | -2.56% | |
| 30.79 | 31.10 | 30.74 | 30.91 | -0.71% | |
| 30.03 | 31.18 | 29.92 | 31.13 | +3.39% | |
| 29.73 | 30.24 | 29.48 | 30.11 | +1.28% | |
| 29.90 | 30.22 | 29.44 | 29.73 | -0.23% | |
| 29.69 | 29.87 | 29.31 | 29.80 | -0.47% | |
| 30.03 | 30.26 | 29.56 | 29.94 | -0.30% | |
| 29.36 | 30.38 | 29.22 | 30.03 | +2.07% | |
| 29.83 | 30.03 | 29.04 | 29.42 | -1.44% | |
| 29.86 | 29.98 | 29.50 | 29.85 | -0.70% | |
| 29.83 | 30.59 | 29.52 | 30.06 | +0.64% | |
| 30.14 | 30.71 | 29.69 | 29.87 | -0.73% | |
| 30.50 | 30.50 | 30.02 | 30.09 | -1.08% | |
| 31.13 | 31.13 | 30.21 | 30.42 | -2.16% | |
| 31.20 | 31.30 | 30.97 | 31.09 | -0.38% | |
| 31.21 | 31.39 | 30.96 | 31.21 | 0.00% | |
| 31.16 | 31.74 | 31.08 | 31.21 | -0.13% | |
| 31.46 | 31.64 | 31.19 | 31.25 | -0.73% | |
| 31.71 | 32.09 | 31.38 | 31.48 | -0.82% | |
| 31.84 | 31.86 | 31.31 | 31.74 | -0.75% | |
| 32.00 | 32.32 | 31.81 | 31.98 | +0.44% | |
| 31.47 | 31.91 | 31.39 | 31.84 | +0.89% | |
| 31.17 | 31.74 | 31.10 | 31.56 | +0.19% | |
| 31.50 | 31.73 | 30.41 | 31.50 | +0.74% | |
| 31.49 | 31.50 | 30.79 | 31.27 | +0.10% | |
| 30.79 | 31.38 | 30.62 | 31.24 | +1.26% | |
| 29.78 | 31.01 | 29.78 | 30.85 | +3.42% | |
| 29.83 | 30.41 | 29.53 | 29.83 | +0.30% | |
| 29.77 | 30.04 | 29.32 | 29.74 | +0.27% | |
| 29.71 | 30.10 | 29.36 | 29.66 | -0.77% | |
| 29.54 | 30.05 | 29.27 | 29.89 | +0.50% | |
| 29.10 | 29.92 | 29.10 | 29.74 | +2.23% | |
| 28.86 | 29.47 | 28.60 | 29.09 | +0.80% | |
| 27.90 | 28.98 | 27.81 | 28.86 | +1.80% | |
| 28.58 | 28.67 | 28.18 | 28.35 | -0.84% | |
| 28.45 | 29.00 | 28.24 | 28.59 | 0.00% | |
| 27.67 | 29.06 | 27.60 | 28.59 | +4.12% | |
| 27.15 | 27.75 | 26.75 | 27.46 | +0.81% | |
| 26.07 | 27.61 | 26.07 | 27.24 | +4.45% | |
| 26.75 | 27.16 | 26.00 | 26.08 | -1.06% | |
| 26.31 | 26.66 | 26.04 | 26.36 | -0.11% | |
| 25.71 | 26.55 | 25.64 | 26.39 | +2.37% | |
| 27.16 | 27.16 | 25.63 | 25.78 | -5.05% | |
| 26.73 | 27.25 | 25.87 | 27.15 | +1.12% | |
| 26.99 | 27.45 | 26.70 | 26.85 | -1.29% | |
| 26.46 | 27.35 | 26.46 | 27.20 | +3.07% | |
| 26.64 | 26.79 | 26.29 | 26.39 | -0.68% | |
| 27.12 | 27.34 | 26.33 | 26.57 | -1.48% | |
| 26.44 | 27.07 | 25.83 | 26.97 | +2.20% | |
| 26.48 | 26.62 | 26.11 | 26.39 | -0.86% | |
| 26.26 | 26.88 | 26.26 | 26.62 | +1.53% | |
| 26.36 | 26.51 | 25.95 | 26.22 | -0.83% | |
| 26.48 | 26.59 | 25.75 | 26.44 | +0.72% | |
| 26.29 | 26.56 | 25.83 | 26.25 | -0.34% | |
| 26.26 | 26.68 | 26.10 | 26.34 | +0.65% | |
| 26.96 | 27.27 | 25.92 | 26.17 | -3.43% | |
| 27.19 | 27.27 | 26.88 | 27.10 | -0.77% | |
| 27.79 | 28.03 | 27.04 | 27.31 | -1.90% | |
| 28.00 | 28.46 | 27.66 | 27.84 | +1.49% | |
| 28.61 | 28.80 | 27.31 | 27.43 | -7.52% | |
| 29.00 | 29.77 | 28.90 | 29.66 | +2.63% | |
| 28.72 | 29.05 | 28.55 | 28.90 | +0.17% | |
| 28.03 | 28.98 | 27.16 | 28.85 | +3.70% | |
| 27.94 | 28.21 | 27.74 | 27.82 | -0.22% | |
| 29.76 | 30.55 | 27.58 | 27.88 | -6.66% | |
| 30.44 | 30.56 | 29.71 | 29.87 | -1.52% | |
| 28.92 | 30.46 | 28.92 | 30.33 | +3.62% | |
| 29.45 | 29.45 | 28.97 | 29.27 | +0.93% | |
| 30.07 | 30.65 | 28.94 | 29.00 | -3.24% | |
| 30.23 | 30.48 | 29.70 | 29.97 | -1.25% | |
| 30.62 | 30.82 | 30.22 | 30.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DCOM chart for longer ranges.