Dime Community Bancshares Inc - Price History
Monthly price history for DCOM (Dime Community Bancshares Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2021 | 32.92 USD | 32.92 USD |
| May 2021 | 34.71 USD | 34.71 USD |
| April 2021 | 32.89 USD | 33.12 USD |
| March 2021 | 29.93 USD | 30.14 USD |
| February 2021 | 29.21 USD | 29.41 USD |
| January 2021 | 15.64 USD | 15.90 USD |
| December 2020 | 15.52 USD | 15.77 USD |
| November 2020 | 21.96 USD | 22.32 USD |
| October 2020 | 19.08 USD | 19.54 USD |
| September 2020 | 16.81 USD | 17.43 USD |
| August 2020 | 19.30 USD | 20.01 USD |
| July 2020 | 11.25 USD | 11.75 USD |
| June 2020 | 13.15 USD | 13.73 USD |
| May 2020 | 13.82 USD | 14.43 USD |
| April 2020 | 15.59 USD | 16.43 USD |
| March 2020 | 13.01 USD | 13.71 USD |
| February 2020 | 15.92 USD | 16.78 USD |
| January 2020 | 18.29 USD | 19.41 USD |
| December 2019 | 19.68 USD | 20.89 USD |
| November 2019 | 18.99 USD | 20.16 USD |
| October 2019 | 18.04 USD | 19.29 USD |
| September 2019 | 20.03 USD | 21.41 USD |
| August 2019 | 18.55 USD | 19.83 USD |
| July 2019 | 18.74 USD | 20.18 USD |
| June 2019 | 17.64 USD | 18.99 USD |
| May 2019 | 16.51 USD | 17.78 USD |
| April 2019 | 18.59 USD | 20.15 USD |
| March 2019 | 17.28 USD | 18.73 USD |
| February 2019 | 18.43 USD | 19.98 USD |
| January 2019 | 18.06 USD | 19.72 USD |
| December 2018 | 15.55 USD | 16.98 USD |
| November 2018 | 16.71 USD | 18.25 USD |
| October 2018 | 14.64 USD | 16.12 USD |
| September 2018 | 16.21 USD | 17.85 USD |
| August 2018 | 16.48 USD | 18.15 USD |
| July 2018 | 15.49 USD | 17.20 USD |
| June 2018 | 17.57 USD | 19.50 USD |
| May 2018 | 18.33 USD | 20.35 USD |
| April 2018 | 17.66 USD | 19.75 USD |
| March 2018 | 16.46 USD | 18.40 USD |
| February 2018 | 16.10 USD | 18.00 USD |
| January 2018 | 16.87 USD | 19.00 USD |
| December 2017 | 18.60 USD | 20.95 USD |
| November 2017 | 19.58 USD | 22.05 USD |
| October 2017 | 19.45 USD | 22.05 USD |
| September 2017 | 18.97 USD | 21.50 USD |
| August 2017 | 16.72 USD | 18.95 USD |
| July 2017 | 18.22 USD | 20.80 USD |
| June 2017 | 17.17 USD | 19.60 USD |
| May 2017 | 16.65 USD | 19.00 USD |
| April 2017 | 16.92 USD | 19.45 USD |
| March 2017 | 17.66 USD | 20.30 USD |
| February 2017 | 18.70 USD | 21.50 USD |
| January 2017 | 18.49 USD | 21.40 USD |
| December 2016 | 17.37 USD | 20.10 USD |
| November 2016 | 16.16 USD | 18.70 USD |
| October 2016 | 13.88 USD | 16.20 USD |
| September 2016 | 14.36 USD | 16.76 USD |
| August 2016 | 15.13 USD | 17.66 USD |
| July 2016 | 14.70 USD | 17.30 USD |
| June 2016 | 14.46 USD | 17.01 USD |
| May 2016 | 15.60 USD | 18.36 USD |
| April 2016 | 15.27 USD | 18.11 USD |
| March 2016 | 14.86 USD | 17.62 USD |
| February 2016 | 14.36 USD | 17.03 USD |
| January 2016 | 14.37 USD | 17.19 USD |
| December 2015 | 14.62 USD | 17.49 USD |
| November 2015 | 15.47 USD | 18.51 USD |
| October 2015 | 14.50 USD | 17.35 USD |
| September 2015 | 14.02 USD | 16.90 USD |
| August 2015 | 14.13 USD | 17.03 USD |
| July 2015 | 14.10 USD | 17.00 USD |
| June 2015 | 13.94 USD | 16.94 USD |
| May 2015 | 13.48 USD | 16.39 USD |
| April 2015 | 12.98 USD | 15.92 USD |
| March 2015 | 13.13 USD | 16.10 USD |
| February 2015 | 12.69 USD | 15.56 USD |
| January 2015 | 12.04 USD | 14.76 USD |
| December 2014 | 13.15 USD | 16.28 USD |
| November 2014 | 12.24 USD | 15.15 USD |
| October 2014 | 12.61 USD | 15.75 USD |
| September 2014 | 11.53 USD | 14.40 USD |
| August 2014 | 12.36 USD | 15.44 USD |
| July 2014 | 11.99 USD | 15.12 USD |
| June 2014 | 12.52 USD | 15.79 USD |
| May 2014 | 11.99 USD | 15.12 USD |
| April 2014 | 12.81 USD | 16.30 USD |
| March 2014 | 13.35 USD | 16.98 USD |
| February 2014 | 13.21 USD | 16.80 USD |
| January 2014 | 12.73 USD | 16.34 USD |
| December 2013 | 13.18 USD | 16.92 USD |
| November 2013 | 13.11 USD | 16.82 USD |
| October 2013 | 12.65 USD | 16.38 USD |
| September 2013 | 12.86 USD | 16.65 USD |
| August 2013 | 12.30 USD | 15.92 USD |
| July 2013 | 13.45 USD | 17.55 USD |
| June 2013 | 11.74 USD | 15.32 USD |
| May 2013 | 11.05 USD | 14.41 USD |
| April 2013 | 10.83 USD | 14.27 USD |
| March 2013 | 10.90 USD | 14.36 USD |
| February 2013 | 10.78 USD | 14.21 USD |
| January 2013 | 10.37 USD | 13.81 USD |
| December 2012 | 10.43 USD | 13.89 USD |
| November 2012 | 10.48 USD | 13.95 USD |
| October 2012 | 10.79 USD | 14.50 USD |
| September 2012 | 10.74 USD | 14.44 USD |
| August 2012 | 10.40 USD | 13.98 USD |
| July 2012 | 10.68 USD | 14.50 USD |
| June 2012 | 9.79 USD | 13.29 USD |
| May 2012 | 9.62 USD | 13.06 USD |
| April 2012 | 10.10 USD | 13.86 USD |
| March 2012 | 10.65 USD | 14.61 USD |
| February 2012 | 10.15 USD | 13.92 USD |
| January 2012 | 9.95 USD | 13.78 USD |
| December 2011 | 9.10 USD | 12.60 USD |
| November 2011 | 8.55 USD | 11.84 USD |
| October 2011 | 8.50 USD | 11.92 USD |
| September 2011 | 7.22 USD | 10.13 USD |
| August 2011 | 8.60 USD | 12.06 USD |
| July 2011 | 9.92 USD | 14.05 USD |
| June 2011 | 10.26 USD | 14.54 USD |
| May 2011 | 9.90 USD | 14.02 USD |
| April 2011 | 10.81 USD | 15.46 USD |
| March 2011 | 10.32 USD | 14.76 USD |
| February 2011 | 10.85 USD | 15.52 USD |
| January 2011 | 10.45 USD | 15.08 USD |
| December 2010 | 10.11 USD | 14.59 USD |
| November 2010 | 9.46 USD | 13.65 USD |
| October 2010 | 10.02 USD | 14.60 USD |
| September 2010 | 9.52 USD | 13.86 USD |
| August 2010 | 8.58 USD | 12.49 USD |
| July 2010 | 8.99 USD | 13.10 USD |
| June 2010 | 8.38 USD | 12.33 USD |
| May 2010 | 8.67 USD | 12.76 USD |
| April 2010 | 8.66 USD | 12.75 USD |
| March 2010 | 8.49 USD | 12.63 USD |
| February 2010 | 8.16 USD | 12.14 USD |
| January 2010 | 8.12 USD | 12.09 USD |
| December 2009 | 7.80 USD | 11.73 USD |
| November 2009 | 7.47 USD | 11.24 USD |
| October 2009 | 7.30 USD | 10.99 USD |
| September 2009 | 7.50 USD | 11.43 USD |
| August 2009 | 7.35 USD | 11.20 USD |
| July 2009 | 7.90 USD | 12.04 USD |
| June 2009 | 5.91 USD | 9.11 USD |
| May 2009 | 5.78 USD | 8.91 USD |
| April 2009 | 5.41 USD | 8.34 USD |
| March 2009 | 5.98 USD | 9.38 USD |
| February 2009 | 6.29 USD | 9.86 USD |
| January 2009 | 6.41 USD | 10.05 USD |
| December 2008 | 8.37 USD | 13.30 USD |
| November 2008 | 8.49 USD | 13.48 USD |
| October 2008 | 10.52 USD | 16.70 USD |
| September 2008 | 9.50 USD | 15.22 USD |
| August 2008 | 10.24 USD | 16.42 USD |
| July 2008 | 10.44 USD | 16.73 USD |
| June 2008 | 10.21 USD | 16.51 USD |
| May 2008 | 11.25 USD | 18.18 USD |
| April 2008 | 11.55 USD | 18.67 USD |
| March 2008 | 10.73 USD | 17.48 USD |
| February 2008 | 9.34 USD | 15.22 USD |
| January 2008 | 9.23 USD | 15.03 USD |
| December 2007 | 7.76 USD | 12.77 USD |
| November 2007 | 8.25 USD | 13.57 USD |
| October 2007 | 8.75 USD | 14.39 USD |
| September 2007 | 9.01 USD | 14.97 USD |
| August 2007 | 8.21 USD | 13.63 USD |
| July 2007 | 6.74 USD | 11.19 USD |
| June 2007 | 7.84 USD | 13.19 USD |
| May 2007 | 8.03 USD | 13.50 USD |
| April 2007 | 7.91 USD | 13.31 USD |
| March 2007 | 7.79 USD | 13.23 USD |
| February 2007 | 7.40 USD | 12.57 USD |
| January 2007 | 7.90 USD | 13.43 USD |
| December 2006 | 8.16 USD | 14.01 USD |
| November 2006 | 8.19 USD | 14.07 USD |
| October 2006 | 8.12 USD | 13.95 USD |
| September 2006 | 8.49 USD | 14.73 USD |
| August 2006 | 8.24 USD | 14.29 USD |
| July 2006 | 7.97 USD | 13.97 USD |
| June 2006 | 7.75 USD | 13.57 USD |
| May 2006 | 8.07 USD | 14.14 USD |
| April 2006 | 8.09 USD | 14.17 USD |
| March 2006 | 8.12 USD | 14.37 USD |
| February 2006 | 7.73 USD | 13.68 USD |
| January 2006 | 8.36 USD | 14.79 USD |
| December 2005 | 8.18 USD | 14.61 USD |
| November 2005 | 8.30 USD | 14.81 USD |
| October 2005 | 8.07 USD | 14.40 USD |
| September 2005 | 8.16 USD | 14.72 USD |
| August 2005 | 8.44 USD | 15.21 USD |
| July 2005 | 9.00 USD | 16.22 USD |
| June 2005 | 8.36 USD | 15.20 USD |
| May 2005 | 8.30 USD | 15.10 USD |
| April 2005 | 8.16 USD | 14.84 USD |
| March 2005 | 8.28 USD | 15.20 USD |
| February 2005 | 8.49 USD | 15.60 USD |
| January 2005 | 8.96 USD | 16.45 USD |
| December 2004 | 9.67 USD | 17.91 USD |
| November 2004 | 9.91 USD | 18.35 USD |
| October 2004 | 8.67 USD | 16.06 USD |
| September 2004 | 8.99 USD | 16.80 USD |
| August 2004 | 8.90 USD | 16.63 USD |
| July 2004 | 8.90 USD | 16.62 USD |
| June 2004 | 9.28 USD | 17.48 USD |
| May 2004 | 9.08 USD | 17.10 USD |
| April 2004 | 9.08 USD | 17.10 USD |
| March 2004 | 10.72 USD | 20.35 USD |
| February 2004 | 11.07 USD | 21.02 USD |
| January 2004 | 10.76 USD | 20.43 USD |
| December 2003 | 10.73 USD | 20.51 USD |
| November 2003 | 10.73 USD | 20.50 USD |
| October 2003 | 9.73 USD | 18.59 USD |
| September 2003 | 7.97 USD | 15.33 USD |
| August 2003 | 8.25 USD | 15.87 USD |
| July 2003 | 8.60 USD | 16.53 USD |
| June 2003 | 8.77 USD | 16.97 USD |
| May 2003 | 8.74 USD | 16.92 USD |
| April 2003 | 7.94 USD | 15.37 USD |
| March 2003 | 7.81 USD | 15.22 USD |
| February 2003 | 7.34 USD | 14.31 USD |
| January 2003 | 6.75 USD | 13.15 USD |
| December 2002 | 6.50 USD | 12.77 USD |
| November 2002 | 6.96 USD | 13.66 USD |
| October 2002 | 7.13 USD | 14.00 USD |
| September 2002 | 7.23 USD | 14.28 USD |
| August 2002 | 8.75 USD | 17.27 USD |
| July 2002 | 8.70 USD | 17.17 USD |
| June 2002 | 7.62 USD | 15.13 USD |
| May 2002 | 8.11 USD | 16.09 USD |
| April 2002 | 7.82 USD | 15.51 USD |
| March 2002 | 6.87 USD | 13.69 USD |
| February 2002 | 6.53 USD | 13.02 USD |
| January 2002 | 6.43 USD | 12.82 USD |
| December 2001 | 6.23 USD | 12.47 USD |
| November 2001 | 5.57 USD | 11.16 USD |
| October 2001 | 5.38 USD | 10.78 USD |
| September 2001 | 5.58 USD | 11.25 USD |
| August 2001 | 6.00 USD | 12.10 USD |
| July 2001 | 5.59 USD | 11.26 USD |
| June 2001 | 4.96 USD | 10.05 USD |
| May 2001 | 4.17 USD | 8.44 USD |
| April 2001 | 4.30 USD | 8.71 USD |
| March 2001 | 3.96 USD | 8.07 USD |
| February 2001 | 3.85 USD | 7.85 USD |
| January 2001 | 3.82 USD | 7.80 USD |
| December 2000 | 3.64 USD | 7.48 USD |
| November 2000 | 2.95 USD | 6.06 USD |
| October 2000 | 3.20 USD | 6.57 USD |
| September 2000 | 3.54 USD | 7.33 USD |
| August 2000 | 2.88 USD | 5.96 USD |
| July 2000 | 2.45 USD | 5.07 USD |
| June 2000 | 2.30 USD | 4.81 USD |
| May 2000 | 2.30 USD | 4.83 USD |
| April 2000 | 2.45 USD | 5.13 USD |
| March 2000 | 2.21 USD | 4.69 USD |
| February 2000 | 2.07 USD | 4.39 USD |
| January 2000 | 2.16 USD | 4.57 USD |
| December 1999 | 2.56 USD | 5.48 USD |
| November 1999 | 2.74 USD | 5.87 USD |
| October 1999 | 2.79 USD | 5.98 USD |
| September 1999 | 2.85 USD | 6.15 USD |
| August 1999 | 2.98 USD | 6.44 USD |
| July 1999 | 3.17 USD | 6.85 USD |
| June 1999 | 3.17 USD | 6.89 USD |
| May 1999 | 3.01 USD | 6.56 USD |
| April 1999 | 3.07 USD | 6.67 USD |
| March 1999 | 3.10 USD | 6.80 USD |
| February 1999 | 2.99 USD | 6.54 USD |
| January 1999 | 2.94 USD | 6.44 USD |
| December 1998 | 2.83 USD | 6.11 USD |
| November 1998 | 3.71 USD | 8.00 USD |
| October 1998 | 3.28 USD | 7.09 USD |
| September 1998 | 2.83 USD | 6.15 USD |
| August 1998 | 2.09 USD | 4.54 USD |
| July 1998 | 3.19 USD | 6.93 USD |
| June 1998 | 3.77 USD | 8.22 USD |
| May 1998 | 3.94 USD | 8.59 USD |
| April 1998 | 3.84 USD | 8.37 USD |
| March 1998 | 3.32 USD | 7.26 USD |
| February 1998 | 3.78 USD | 7.44 USD |
| January 1998 | 2.88 USD | 6.30 USD |
| December 1997 | 3.21 USD | 7.04 USD |
| November 1997 | 3.14 USD | 6.89 USD |
| October 1997 | 2.85 USD | 6.26 USD |
| September 1997 | 2.74 USD | 6.04 USD |
| August 1997 | 2.64 USD | 5.81 USD |
| July 1997 | 2.59 USD | 5.70 USD |
| June 1997 | 2.69 USD | 5.93 USD |
| May 1997 | 2.34 USD | 5.15 USD |
| April 1997 | 2.36 USD | 5.24 USD |
| March 1997 | 2.50 USD | 5.56 USD |
| February 1997 | 2.47 USD | 5.48 USD |
| January 1997 | 2.24 USD | 4.96 USD |
| December 1996 | 1.97 USD | 4.37 USD |
| November 1996 | 1.88 USD | 4.17 USD |
| October 1996 | 1.82 USD | 4.04 USD |
| September 1996 | 1.83 USD | 4.07 USD |
| August 1996 | 1.78 USD | 3.96 USD |
| July 1996 | 1.60 USD | 3.56 USD |
| June 1996 | 1.57 USD | 3.48 USD |
DCOM
Price: 32.92USD
52 week range price:
Dividend Yield: 2.80%
5-year range yield:
Forward Dividend Yield: 4.37%
Payout Ratio: 239.04%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 0.40 USD
P/E Ratio: 85.01
Exchange: NMS
Sector: Financial Services
Industry: Banks—Regional
Volume: 83626
Ebitda: -Market Capitalization: 1.4 billion
Average Dividend Frequency: 7
Years Paying Dividends: 25
DGR3: 0.90%
DGR5: 0.54%
DGR10: 1.55%
DGR20: 11.31%