Dime Community Bancshares, Inc. - Price History
Monthly price history for DCOM (Dime Community Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $18.32 | $18.32 |
| March 2024 | $19.26 | $19.26 |
| February 2024 | $18.74 | $18.74 |
| January 2024 | $22.81 | $22.81 |
| December 2023 | $26.67 | $26.93 |
| November 2023 | $19.90 | $20.10 |
| October 2023 | $18.21 | $18.39 |
| September 2023 | $19.51 | $19.96 |
| August 2023 | $20.83 | $21.31 |
| July 2023 | $21.90 | $22.40 |
| June 2023 | $17.01 | $17.63 |
| May 2023 | $15.63 | $16.20 |
| April 2023 | $19.88 | $20.60 |
| March 2023 | $21.67 | $22.72 |
| February 2023 | $29.22 | $30.64 |
| January 2023 | $28.44 | $29.82 |
| December 2022 | $30.14 | $31.83 |
| November 2022 | $33.77 | $35.67 |
| October 2022 | $32.69 | $34.53 |
| September 2022 | $27.51 | $29.28 |
| August 2022 | $29.37 | $31.26 |
| July 2022 | $32.02 | $34.08 |
| June 2022 | $27.63 | $29.65 |
| May 2022 | $29.30 | $31.44 |
| April 2022 | $29.30 | $31.44 |
| March 2022 | $32 | $34.57 |
| February 2022 | $31.46 | $33.99 |
| January 2022 | $32.36 | $34.96 |
| December 2021 | $32.34 | $35.16 |
| November 2021 | $31.54 | $34.30 |
| October 2021 | $32.81 | $35.68 |
| September 2021 | $29.83 | $32.66 |
| August 2021 | $30.14 | $33 |
| July 2021 | $30.16 | $33.02 |
| June 2021 | $30.47 | $33.62 |
| May 2021 | $31.46 | $34.71 |
| April 2021 | $29.81 | $33.12 |
| March 2021 | $27.13 | $30.14 |
| February 2021 | $26.47 | $29.41 |
| January 2021 | $14.18 | $15.90 |
| December 2020 | $14.06 | $15.77 |
| November 2020 | $12.89 | $14.45 |
| October 2020 | $11.28 | $12.65 |
| September 2020 | $9.89 | $11.31 |
| August 2020 | $11.28 | $12.90 |
| July 2020 | $10.27 | $11.74 |
| June 2020 | $11.78 | $13.73 |
| May 2020 | $12.38 | $14.43 |
| April 2020 | $14.09 | $16.43 |
| March 2020 | $11.56 | $13.71 |
| February 2020 | $14.15 | $16.78 |
| January 2020 | $16.37 | $19.41 |
| December 2019 | $17.40 | $20.89 |
| November 2019 | $16.80 | $20.16 |
| October 2019 | $16.07 | $19.29 |
| September 2019 | $17.65 | $21.41 |
| August 2019 | $16.35 | $19.83 |
| July 2019 | $16.64 | $20.18 |
| June 2019 | $15.47 | $18.99 |
| May 2019 | $14.48 | $17.78 |
| April 2019 | $16.41 | $20.15 |
| March 2019 | $15.08 | $18.73 |
| February 2019 | $16.08 | $19.98 |
| January 2019 | $15.88 | $19.72 |
| December 2018 | $13.49 | $16.98 |
| November 2018 | $14.50 | $18.25 |
| October 2018 | $12.81 | $16.12 |
| September 2018 | $13.99 | $17.85 |
| August 2018 | $14.23 | $18.15 |
| July 2018 | $13.48 | $17.20 |
| June 2018 | $15.11 | $19.50 |
| May 2018 | $15.77 | $20.35 |
| April 2018 | $15.30 | $19.75 |
| March 2018 | $14.08 | $18.40 |
| February 2018 | $13.78 | $18 |
| January 2018 | $14.54 | $19 |
| December 2017 | $15.86 | $20.95 |
| November 2017 | $16.70 | $22.05 |
| October 2017 | $16.70 | $22.05 |
| September 2017 | $16.11 | $21.50 |
| August 2017 | $14.20 | $18.95 |
| July 2017 | $15.58 | $20.80 |
| June 2017 | $14.52 | $19.60 |
| May 2017 | $14.07 | $19 |
| April 2017 | $14.41 | $19.45 |
| March 2017 | $14.86 | $20.30 |
| February 2017 | $15.74 | $21.50 |
| January 2017 | $15.67 | $21.40 |
| December 2016 | $14.55 | $20.10 |
| November 2016 | $13.53 | $18.70 |
| October 2016 | $11.72 | $16.20 |
| September 2016 | $11.96 | $16.76 |
| August 2016 | $12.60 | $17.66 |
| July 2016 | $12.35 | $17.30 |
| June 2016 | $11.98 | $17.01 |
| May 2016 | $12.93 | $18.36 |
| April 2016 | $12.76 | $18.11 |
| March 2016 | $12.25 | $17.62 |
| February 2016 | $11.84 | $17.03 |
| January 2016 | $11.95 | $17.19 |
| December 2015 | $11.99 | $17.49 |
| November 2015 | $12.68 | $18.51 |
| October 2015 | $11.89 | $17.35 |
| September 2015 | $11.43 | $16.90 |
| August 2015 | $11.52 | $17.03 |
| July 2015 | $11.50 | $17 |
| June 2015 | $11.30 | $16.94 |
| May 2015 | $10.94 | $16.39 |
| April 2015 | $10.62 | $15.92 |
| March 2015 | $10.59 | $16.10 |
| February 2015 | $10.23 | $15.56 |
| January 2015 | $9.71 | $14.76 |
| December 2014 | $10.55 | $16.28 |
| November 2014 | $9.81 | $15.15 |
| October 2014 | $10.20 | $15.75 |
| September 2014 | $9.18 | $14.40 |
| August 2014 | $9.85 | $15.44 |
| July 2014 | $9.64 | $15.12 |
| June 2014 | $9.92 | $15.79 |
| May 2014 | $9.50 | $15.12 |
| April 2014 | $10.24 | $16.30 |
| March 2014 | $10.52 | $16.98 |
| February 2014 | $10.41 | $16.80 |
| January 2014 | $10.12 | $16.34 |
| December 2013 | $10.34 | $16.92 |
| November 2013 | $10.28 | $16.82 |
| October 2013 | $10.01 | $16.38 |
| September 2013 | $10.04 | $16.65 |
| August 2013 | $9.60 | $15.92 |
| July 2013 | $10.58 | $17.55 |
| June 2013 | $9.11 | $15.32 |
| May 2013 | $8.57 | $14.41 |
| April 2013 | $8.48 | $14.27 |
| March 2013 | $8.40 | $14.36 |
| February 2013 | $8.31 | $14.21 |
| January 2013 | $8.08 | $13.81 |
| December 2012 | $8.12 | $13.89 |
| November 2012 | $8.02 | $13.95 |
| October 2012 | $8.34 | $14.50 |
| September 2012 | $8.17 | $14.44 |
| August 2012 | $7.91 | $13.98 |
| July 2012 | $8.20 | $14.50 |
| June 2012 | $7.40 | $13.29 |
| May 2012 | $7.27 | $13.06 |
| April 2012 | $7.72 | $13.86 |
| March 2012 | $8 | $14.61 |
| February 2012 | $7.62 | $13.92 |
| January 2012 | $7.54 | $13.78 |
| December 2011 | $6.78 | $12.60 |
| November 2011 | $6.37 | $11.84 |
| October 2011 | $6.42 | $11.92 |
| September 2011 | $5.34 | $10.13 |
| August 2011 | $6.35 | $12.06 |
| July 2011 | $7.40 | $14.05 |
| June 2011 | $7.54 | $14.54 |
| May 2011 | $7.27 | $14.02 |
| April 2011 | $8.02 | $15.46 |
| March 2011 | $7.54 | $14.76 |
| February 2011 | $7.93 | $15.52 |
| January 2011 | $7.70 | $15.08 |
| December 2010 | $7.45 | $14.59 |
| November 2010 | $6.87 | $13.65 |
| October 2010 | $7.34 | $14.60 |
| September 2010 | $6.86 | $13.86 |
| August 2010 | $6.18 | $12.49 |
| July 2010 | $6.48 | $13.10 |
| June 2010 | $5.99 | $12.33 |
| May 2010 | $6.20 | $12.76 |
| April 2010 | $6.20 | $12.75 |
| March 2010 | $6.03 | $12.63 |
| February 2010 | $5.80 | $12.14 |
| January 2010 | $5.78 | $12.09 |
| December 2009 | $5.60 | $11.73 |
| November 2009 | $5.26 | $11.24 |
| October 2009 | $5.14 | $10.99 |
| September 2009 | $5.25 | $11.43 |
| August 2009 | $5.14 | $11.20 |
| July 2009 | $5.53 | $12.04 |
| June 2009 | $4.08 | $9.11 |
| May 2009 | $3.99 | $8.91 |
| April 2009 | $3.73 | $8.34 |
| March 2009 | $4.10 | $9.38 |
| February 2009 | $4.31 | $9.86 |
| January 2009 | $4.39 | $10.05 |
| December 2008 | $5.81 | $13.30 |
| November 2008 | $5.78 | $13.48 |
| October 2008 | $7.16 | $16.70 |
| September 2008 | $6.43 | $15.22 |
| August 2008 | $6.94 | $16.42 |
| July 2008 | $7.07 | $16.73 |
| June 2008 | $6.87 | $16.51 |
| May 2008 | $7.57 | $18.18 |
| April 2008 | $7.77 | $18.67 |
| March 2008 | $7.18 | $17.48 |
| February 2008 | $6.26 | $15.22 |
| January 2008 | $6.18 | $15.03 |
| December 2007 | $5.25 | $12.77 |
| November 2007 | $5.48 | $13.57 |
| October 2007 | $5.81 | $14.39 |
| September 2007 | $5.96 | $14.97 |
| August 2007 | $5.42 | $13.63 |
| July 2007 | $4.45 | $11.19 |
| June 2007 | $5.16 | $13.19 |
| May 2007 | $5.28 | $13.50 |
| April 2007 | $5.20 | $13.31 |
| March 2007 | $5.08 | $13.23 |
| February 2007 | $4.83 | $12.57 |
| January 2007 | $5.16 | $13.43 |
| December 2006 | $5.38 | $14.01 |
| November 2006 | $5.32 | $14.07 |
| October 2006 | $5.28 | $13.95 |
| September 2006 | $5.48 | $14.73 |
| August 2006 | $5.32 | $14.29 |
| July 2006 | $5.20 | $13.97 |
| June 2006 | $4.97 | $13.57 |
| May 2006 | $5.18 | $14.14 |
| April 2006 | $5.19 | $14.17 |
| March 2006 | $5.17 | $14.37 |
| February 2006 | $4.92 | $13.68 |
| January 2006 | $5.32 | $14.79 |
| December 2005 | $5.26 | $14.61 |
| November 2005 | $5.25 | $14.81 |
| October 2005 | $5.10 | $14.40 |
| September 2005 | $5.22 | $14.72 |
| August 2005 | $5.31 | $15.21 |
| July 2005 | $5.66 | $16.22 |
| June 2005 | $5.30 | $15.20 |
| May 2005 | $5.19 | $15.10 |
| April 2005 | $5.10 | $14.84 |
| March 2005 | $5.22 | $15.20 |
| February 2005 | $5.29 | $15.61 |
| January 2005 | $5.57 | $16.45 |
| December 2004 | $6.06 | $17.91 |
| November 2004 | $6.14 | $18.35 |
| October 2004 | $5.38 | $16.06 |
| September 2004 | $5.62 | $16.80 |
| August 2004 | $5.50 | $16.63 |
| July 2004 | $5.50 | $16.62 |
| June 2004 | $3.86 | $17.48 |
| May 2004 | $3.72 | $17.10 |
| April 2004 | $3.72 | $17.10 |
| March 2004 | $4.43 | $20.35 |
| February 2004 | $6.78 | $31.53 |
| January 2004 | $6.59 | $30.65 |
| December 2003 | $6.61 | $30.76 |
| November 2003 | $6.48 | $30.75 |
| October 2003 | $5.87 | $27.88 |
| September 2003 | $4.84 | $23 |
| August 2003 | $4.97 | $23.81 |
| July 2003 | $5.18 | $24.80 |
| June 2003 | $5.32 | $25.46 |
| May 2003 | $5.26 | $25.38 |
| April 2003 | $4.78 | $23.06 |
| March 2003 | $4.73 | $22.83 |
| February 2003 | $4.42 | $21.46 |
| January 2003 | $4.06 | $19.73 |
| December 2002 | $3.94 | $19.15 |
| November 2002 | $4.18 | $20.49 |
| October 2002 | $4.28 | $21 |
| September 2002 | $4.37 | $21.42 |
| August 2002 | $5.25 | $25.90 |
| July 2002 | $5.22 | $25.74 |
| June 2002 | $4.60 | $22.69 |
| May 2002 | $4.86 | $24.13 |
| April 2002 | $4.68 | $23.26 |
| March 2002 | $6.20 | $30.80 |
| February 2002 | $5.87 | $29.30 |
| January 2002 | $5.78 | $28.85 |
| December 2001 | $5.62 | $28.06 |
| November 2001 | $5 | $25.11 |
| October 2001 | $4.83 | $24.25 |
| September 2001 | $5.04 | $25.32 |
| August 2001 | $5.39 | $27.23 |
| July 2001 | $7.52 | $38 |
| June 2001 | $6.72 | $33.92 |
| May 2001 | $5.62 | $28.50 |
| April 2001 | $5.80 | $29.40 |
| March 2001 | $5.37 | $27.25 |
| February 2001 | $5.20 | $26.50 |
| January 2001 | $5.16 | $26.31 |
| December 2000 | $4.96 | $25.25 |
| November 2000 | $3.99 | $20.44 |
| October 2000 | $4.33 | $22.19 |
| September 2000 | $4.83 | $24.75 |
| August 2000 | $3.91 | $20.12 |
| July 2000 | $3.32 | $17.12 |
| June 2000 | $3.16 | $16.25 |
| May 2000 | $3.14 | $16.31 |
| April 2000 | $3.34 | $17.31 |
| March 2000 | $3.05 | $15.81 |
| February 2000 | $2.83 | $14.81 |
| January 2000 | $2.95 | $15.44 |
| December 1999 | $3.54 | $18.50 |
| November 1999 | $3.77 | $19.81 |
| October 1999 | $3.84 | $20.19 |
| September 1999 | $3.92 | $20.75 |
| August 1999 | $4.11 | $21.75 |
| July 1999 | $4.37 | $23.12 |
| June 1999 | $4.40 | $23.25 |
| May 1999 | $4.16 | $22.12 |
| April 1999 | $4.24 | $22.50 |
| March 1999 | $4.32 | $22.94 |
| February 1999 | $4.13 | $22.06 |
| January 1999 | $4.08 | $21.75 |
| December 1998 | $3.86 | $20.62 |
| November 1998 | $5 | $27 |
| October 1998 | $4.43 | $23.94 |
| September 1998 | $3.84 | $20.75 |
| August 1998 | $0.94 | $15.31 |
| July 1998 | $1.44 | $23.38 |
| June 1998 | $1.71 | $27.75 |
| May 1998 | $1.77 | $29 |
| April 1998 | $1.72 | $28.25 |
| March 1998 | $1.50 | $24.50 |
| February 1998 | $1.53 | $25.12 |
| January 1998 | $1.30 | $21.25 |
| December 1997 | $1.45 | $23.75 |
| November 1997 | $1.35 | $23.25 |
| October 1997 | $1.23 | $21.12 |
| September 1997 | $1.18 | $20.38 |
| August 1997 | $1.14 | $19.62 |
| July 1997 | $1.12 | $19.25 |
| June 1997 | $1.16 | $20 |
| May 1997 | $0.33 | $17.38 |
| April 1997 | $0.34 | $17.69 |
| March 1997 | $0.36 | $18.75 |
| February 1997 | $0.35 | $18.50 |
| January 1997 | $0.32 | $16.75 |
| December 1996 | $0.28 | $14.75 |
| November 1996 | $0.24 | $14.06 |
| October 1996 | $0.24 | $13.62 |
| September 1996 | $0.24 | $13.75 |
| August 1996 | $0.23 | $13.38 |
| July 1996 | $0.21 | $12 |
| June 1996 | $0.20 | $11.75 |
| May 1996 | $1.65 | $57 |
| January 1996 | $1.44 | $50 |
| December 1995 | $1.27 | $44 |
| November 1995 | $1.47 | $51 |
| October 1995 | $1.20 | $41.50 |
| September 1995 | $1.16 | $40 |
| August 1995 | $1.10 | $38 |
DCOM
Price: $18.54
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.16%
Payout Ratio: 46.73%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 2.29 USD
P/E Ratio: 8.80
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 174500
Market Capitalization: 711.7 million
Average Dividend Frequency: 7
Years Paying Dividends: 28
DGR3: -12.63%
DGR5: -7.31%
DGR10: -3.66%
DGR20: 2.51%