Dime Community Bancshares, Inc.
DCOMNYSEFinancial Services● Active
$38.15
+$0.37(+0.98%)
Market Cap$1.7B
P/E Ratio—
52W High$38.625
52W Low$25.44
Dime Community Bancshares, Inc.（DCOM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dcom · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$38.63
Jun 8, 2026
-1.2% from here
5-Year Low5Y
$15.57
May 16, 2023
+145.0% from low
IPO Priceadj.
$14.67
Jan 12, 1999
+160.1% since IPO
1 Year Ago
$27.19
Jun 9, 2025
+40.3% in 1Y
5 Years Ago
$35.10
Jun 8, 2021
+8.7% in 5Y
10 Years Ago
$30.59
Jun 8, 2016
+24.7% in 10Y
Historical Price Data · DCOM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $38.03 | $38.63 | $38.02 | $38.42 | $38.42 | 112K | +1.03% |
| Jun 5, 2026 | $37.72 | $38.30 | $37.39 | $37.78 | $37.78 | 384K | +0.16% |
| Jun 4, 2026 | $37.33 | $37.99 | $37.14 | $37.55 | $37.55 | 329K | +0.59% |
| Jun 3, 2026 | $36.87 | $36.98 | $36.47 | $36.64 | $36.64 | 251K | -0.62% |
| Jun 2, 2026 | $36.82 | $37.63 | $36.82 | $37.21 | $37.21 | 287K | +1.06% |
| Jun 1, 2026 | $37.00 | $37.22 | $36.32 | $36.91 | $36.91 | 205K | -0.24% |
| May 29, 2026 | $37.08 | $37.99 | $36.89 | $37.42 | $37.42 | 257K | +0.92% |
| May 28, 2026 | $36.96 | $37.28 | $36.49 | $37.22 | $37.22 | 183K | +0.70% |
| May 27, 2026 | $37.83 | $37.84 | $36.99 | $37.10 | $37.10 | 256K | -1.93% |
| May 26, 2026 | $37.02 | $38.00 | $37.02 | $37.66 | $37.66 | 208K | +1.73% |
| May 22, 2026 | $37.06 | $37.23 | $36.69 | $36.90 | $36.90 | 157K | -0.43% |
| May 21, 2026 | $36.59 | $36.94 | $36.12 | $36.88 | $36.88 | 214K | +0.79% |
| May 20, 2026 | $35.67 | $36.78 | $35.14 | $36.77 | $36.77 | 233K | +3.08% |
| May 19, 2026 | $35.86 | $36.12 | $35.60 | $35.71 | $35.71 | 222K | -0.42% |
| May 18, 2026 | $35.91 | $36.69 | $35.82 | $36.21 | $36.21 | 190K | +0.84% |
| May 15, 2026 | $36.46 | $36.77 | $35.43 | $35.71 | $35.71 | 381K | -2.06% |
| May 14, 2026 | $36.59 | $37.00 | $36.43 | $36.62 | $36.62 | 376K | +0.08% |
| May 13, 2026 | $36.40 | $36.85 | $35.92 | $36.15 | $36.15 | 357K | -0.69% |
| May 12, 2026 | $36.65 | $36.66 | $35.56 | $36.60 | $36.60 | 331K | -0.14% |
| May 11, 2026 | $37.41 | $37.60 | $36.65 | $36.67 | $36.67 | 541K | -1.98% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DCOM
Jan 1 → Dec 31 · 6 years2026+27.5%$30.14 → $38.42
+27.5%
2025-3.0%$31.03 → $30.09
-3.0%
2024+15.2%$26.68 → $30.74
+15.2%
2023-16.0%$32.07 → $26.93
-16.0%
2022-9.8%$35.27 → $31.83
-9.8%
2021+1.3%$34.72 → $35.16
+1.3%
Best Year2026 · +27.5%
Worst Year2023 · -16.0%
Positive Years3 / 6
Avg Annual Return+2.5%
6Y Total Return+10.7%
6Y CAGR~+1.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in DCOM?
If you invested $1,000 in DCOM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,247
Total Return+24.7%
CAGR~+2.2% / yr
Profit+$247
Based on Jun 8, 2016 · $30.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dime Community Bancshares, Inc.（DCOM）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $38.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DCOM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DCOM 历史股价FMP 日线复权 OHLCV