Dime Community Bancshares, Inc. ( DCOM) - Price History
Monthly price history for DCOM (Dime Community Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $40.96 | $40.96 |
| July 2026 | $40.76 | $40.76 |
| June 2026 | $40.40 | $40.65 |
| May 2026 | $37.19 | $37.42 |
| April 2026 | $35.67 | $35.89 |
| March 2026 | $33.38 | $33.82 |
| February 2026 | $31.93 | $32.35 |
| January 2026 | $33.58 | $34.02 |
| December 2025 | $29.46 | $30.09 |
| November 2025 | $27.76 | $28.35 |
| October 2025 | $25.70 | $26.25 |
| September 2025 | $28.94 | $29.83 |
| August 2025 | $29.85 | $30.76 |
| July 2025 | $26.89 | $27.71 |
| June 2025 | $25.91 | $26.94 |
| May 2025 | $24.68 | $25.66 |
| April 2025 | $24.71 | $25.69 |
| March 2025 | $26.55 | $27.88 |
| February 2025 | $29.52 | $31 |
| January 2025 | $29.74 | $31.23 |
| December 2024 | $29.05 | $30.74 |
| November 2024 | $33.90 | $35.88 |
| October 2024 | $28.41 | $30.07 |
| September 2024 | $27 | $28.80 |
| August 2024 | $24.38 | $26.01 |
| July 2024 | $23.70 | $25.28 |
| June 2024 | $18.92 | $20.40 |
| May 2024 | $17.13 | $18.47 |
| April 2024 | $16.88 | $18.20 |
| March 2024 | $17.62 | $19.26 |
| February 2024 | $17.15 | $18.74 |
| January 2024 | $20.87 | $22.81 |
| December 2023 | $24.40 | $26.93 |
| November 2023 | $18.21 | $20.10 |
| October 2023 | $16.66 | $18.39 |
| September 2023 | $17.86 | $19.96 |
| August 2023 | $19.06 | $21.31 |
| July 2023 | $20.04 | $22.40 |
| June 2023 | $15.57 | $17.63 |
| May 2023 | $14.30 | $16.20 |
| April 2023 | $18.19 | $20.60 |
| March 2023 | $19.83 | $22.72 |
| February 2023 | $26.74 | $30.64 |
| January 2023 | $26.02 | $29.82 |
| December 2022 | $27.58 | $31.83 |
| November 2022 | $30.90 | $35.67 |
| October 2022 | $29.92 | $34.53 |
| September 2022 | $25.18 | $29.28 |
| August 2022 | $26.88 | $31.26 |
| July 2022 | $29.30 | $34.08 |
| June 2022 | $25.28 | $29.65 |
| May 2022 | $26.81 | $31.44 |
| April 2022 | $26.81 | $31.44 |
| March 2022 | $29.28 | $34.57 |
| February 2022 | $28.79 | $33.99 |
| January 2022 | $29.61 | $34.96 |
| December 2021 | $29.59 | $35.16 |
| November 2021 | $28.86 | $34.30 |
| October 2021 | $30.03 | $35.68 |
| September 2021 | $27.30 | $32.66 |
| August 2021 | $27.58 | $33 |
| July 2021 | $27.60 | $33.02 |
| June 2021 | $27.88 | $33.62 |
| May 2021 | $28.79 | $34.71 |
| April 2021 | $27.28 | $33.12 |
| March 2021 | $24.83 | $30.14 |
| February 2021 | $24.22 | $29.41 |
| January 2021 | $19.94 | $24.43 |
| December 2020 | $19.73 | $24.18 |
| November 2020 | $18.22 | $22.32 |
| October 2020 | $15.83 | $19.54 |
| September 2020 | $13.94 | $17.43 |
| August 2020 | $16.01 | $20.01 |
| July 2020 | $14.36 | $18.09 |
| June 2020 | $17.91 | $22.84 |
| May 2020 | $16.70 | $21.30 |
| April 2020 | $16.11 | $20.69 |
| March 2020 | $16.25 | $21.16 |
| February 2020 | $21.14 | $27.52 |
| January 2020 | $23.21 | $30.35 |
| December 2019 | $25.45 | $33.53 |
| November 2019 | $24.80 | $32.68 |
| October 2019 | $24.49 | $32.40 |
| September 2019 | $22.17 | $29.56 |
| August 2019 | $20.18 | $26.91 |
| July 2019 | $21.79 | $29.21 |
| June 2019 | $21.80 | $29.46 |
| May 2019 | $20.60 | $27.83 |
| April 2019 | $22.83 | $30.99 |
| March 2019 | $21.43 | $29.30 |
| February 2019 | $24.12 | $32.97 |
| January 2019 | $22.42 | $30.79 |
| December 2018 | $18.41 | $25.49 |
| November 2018 | $21.32 | $29.52 |
| October 2018 | $21.35 | $29.70 |
| September 2018 | $23.69 | $33.20 |
| August 2018 | $24.98 | $35 |
| July 2018 | $25.45 | $35.80 |
| June 2018 | $25.39 | $35.95 |
| May 2018 | $26.10 | $36.95 |
| April 2018 | $23.15 | $32.90 |
| March 2018 | $23.44 | $33.55 |
| February 2018 | $23.19 | $33.20 |
| January 2018 | $23.86 | $34.30 |
| December 2017 | $24.20 | $35 |
| November 2017 | $24.85 | $35.95 |
| October 2017 | $24.44 | $35.50 |
| September 2017 | $23.22 | $33.95 |
| August 2017 | $21.14 | $30.90 |
| July 2017 | $22.13 | $32.50 |
| June 2017 | $22.52 | $33.30 |
| May 2017 | $22.49 | $33.25 |
| April 2017 | $24.42 | $36.25 |
| March 2017 | $23.42 | $35 |
| February 2017 | $23.85 | $35.65 |
| January 2017 | $24.09 | $36.15 |
| December 2016 | $25.10 | $37.90 |
| November 2016 | $22.28 | $33.65 |
| October 2016 | $18.15 | $27.55 |
| September 2016 | $18.68 | $28.59 |
| August 2016 | $19.48 | $29.81 |
| July 2016 | $18.93 | $29.11 |
| June 2016 | $18.32 | $28.40 |
| May 2016 | $19.34 | $29.97 |
| April 2016 | $19.55 | $30.44 |
| March 2016 | $19.42 | $30.47 |
| February 2016 | $18.11 | $28.41 |
| January 2016 | $18.46 | $29.11 |
| December 2015 | $19.13 | $30.43 |
| November 2015 | $20.05 | $31.88 |
| October 2015 | $18.05 | $28.71 |
| September 2015 | $16.58 | $26.71 |
| August 2015 | $16.36 | $26.36 |
| July 2015 | $16.05 | $25.86 |
| June 2015 | $16.34 | $26.69 |
| May 2015 | $15.13 | $24.71 |
| April 2015 | $15.38 | $25.27 |
| March 2015 | $15.59 | $25.83 |
| February 2015 | $14.98 | $24.83 |
| January 2015 | $14.89 | $24.68 |
| December 2014 | $15.91 | $26.75 |
| November 2014 | $15.16 | $25.49 |
| October 2014 | $15.54 | $26.26 |
| September 2014 | $13.86 | $23.65 |
| August 2014 | $14.57 | $24.86 |
| July 2014 | $13.93 | $23.90 |
| June 2014 | $13.84 | $23.99 |
| May 2014 | $14.20 | $24.61 |
| April 2014 | $13.95 | $24.32 |
| March 2014 | $15.18 | $26.71 |
| February 2014 | $14.96 | $26.33 |
| January 2014 | $13.90 | $24.60 |
| December 2013 | $14.56 | $26 |
| November 2013 | $13.94 | $24.89 |
| October 2013 | $12.85 | $23.09 |
| September 2013 | $11.85 | $21.50 |
| August 2013 | $11.66 | $21.16 |
| July 2013 | $11.74 | $21.44 |
| June 2013 | $12.20 | $22.50 |
| May 2013 | $11.61 | $21.41 |
| April 2013 | $10.87 | $20.19 |
| March 2013 | $11.45 | $21.51 |
| February 2013 | $11.21 | $21.06 |
| January 2013 | $10.81 | $20.44 |
| December 2012 | $10.76 | $20.34 |
| November 2012 | $10.48 | $20.05 |
| October 2012 | $10.38 | $20 |
| September 2012 | $11.98 | $23.31 |
| August 2012 | $10.41 | $20.25 |
| July 2012 | $10.23 | $20.05 |
| June 2012 | $11.92 | $23.59 |
| May 2012 | $9.90 | $19.60 |
| April 2012 | $9.77 | $19.48 |
| March 2012 | $10.40 | $20.97 |
| February 2012 | $9.95 | $20.06 |
| January 2012 | $9.51 | $19.30 |
| December 2011 | $9.70 | $19.90 |
| November 2011 | $9.41 | $19.31 |
| October 2011 | $9.31 | $19.25 |
| September 2011 | $8.75 | $18.30 |
| August 2011 | $9.40 | $19.65 |
| July 2011 | $9.90 | $20.84 |
| June 2011 | $10 | $21.28 |
| May 2011 | $10.30 | $21.92 |
| April 2011 | $9.99 | $21.40 |
| March 2011 | $10.34 | $22.37 |
| February 2011 | $10.23 | $22.13 |
| January 2011 | $10.43 | $22.70 |
| December 2010 | $11.32 | $24.65 |
| November 2010 | $11.09 | $24.37 |
| October 2010 | $10.54 | $23.28 |
| September 2010 | $11.21 | $24.99 |
| August 2010 | $9.86 | $21.98 |
| July 2010 | $11.71 | $26.12 |
| June 2010 | $10.74 | $24.28 |
| May 2010 | $9.84 | $22.26 |
| April 2010 | $10.32 | $23.33 |
| March 2010 | $10.18 | $23.40 |
| February 2010 | $9.98 | $22.94 |
| January 2010 | $10.26 | $23.58 |
| December 2009 | $10.40 | $24.04 |
| November 2009 | $9.03 | $21.08 |
| October 2009 | $9.09 | $21.22 |
| September 2009 | $10.26 | $24.33 |
| August 2009 | $11.14 | $26.42 |
| July 2009 | $11.98 | $28.41 |
| June 2009 | $11.32 | $27.22 |
| May 2009 | $10.54 | $25.35 |
| April 2009 | $8.42 | $20.23 |
| March 2009 | $8.21 | $19.96 |
| February 2009 | $7.73 | $18.80 |
| January 2009 | $7.75 | $18.85 |
| December 2008 | $7.61 | $18.50 |
| November 2008 | $8.23 | $20.25 |
| October 2008 | $7.33 | $18.04 |
| September 2008 | $7.93 | $19.75 |
| August 2008 | $8.74 | $21.75 |
| July 2008 | $8.66 | $21.55 |
| June 2008 | $8.41 | $21.17 |
| May 2008 | $8.02 | $20.20 |
| April 2008 | $8.14 | $20.50 |
| March 2008 | $7.95 | $20.24 |
| February 2008 | $9.04 | $23 |
| January 2008 | $8.84 | $22.50 |
| December 2007 | $9.55 | $24.30 |
| November 2007 | $9.54 | $24.50 |
| October 2007 | $9.58 | $24.60 |
| September 2007 | $9.54 | $24.75 |
| August 2007 | $9.41 | $24.40 |
| July 2007 | $9.26 | $24 |
| June 2007 | $9.21 | $24.10 |
| May 2007 | $9.32 | $24.40 |
| April 2007 | $9.36 | $24.50 |
| March 2007 | $9.38 | $24.80 |
| February 2007 | $9.33 | $24.65 |
| January 2007 | $9.25 | $24.45 |
| December 2006 | $9.08 | $24 |
| November 2006 | $9.39 | $25.05 |
| October 2006 | $9.58 | $25.55 |
| September 2006 | $9.56 | $25.75 |
| August 2006 | $9.56 | $25.75 |
| July 2006 | $9.47 | $25.50 |
| June 2006 | $9.39 | $25.50 |
| May 2006 | $9.57 | $26 |
| April 2006 | $9.66 | $26.25 |
| March 2006 | $9.66 | $26.50 |
| February 2006 | $9.12 | $25 |
| January 2006 | $8.94 | $24.50 |
| December 2005 | $9.01 | $24.70 |
| November 2005 | $9.40 | $26 |
| October 2005 | $8.85 | $24.50 |
| September 2005 | $9.43 | $26.10 |
| August 2005 | $10.30 | $28.75 |
| July 2005 | $9.96 | $27.80 |
| June 2005 | $9.39 | $26.20 |
| May 2005 | $10.23 | $28.80 |
| April 2005 | $10.46 | $29.45 |
| March 2005 | $11.05 | $31.10 |
| February 2005 | $10.94 | $31 |
| January 2005 | $10.76 | $30.50 |
| December 2004 | $10.80 | $30.60 |
| November 2004 | $10.86 | $31 |
| October 2004 | $10.51 | $30 |
| September 2004 | $10.60 | $30.25 |
| August 2004 | $10.28 | $29.50 |
| July 2004 | $9.67 | $27.75 |
| June 2004 | $10.57 | $45.50 |
| May 2004 | $9.35 | $40.50 |
| April 2004 | $9.70 | $42 |
| March 2004 | $9.58 | $41.50 |
| February 2004 | $8.44 | $36.75 |
| January 2004 | $8.21 | $35.75 |
| December 2003 | $8.04 | $35 |
| November 2003 | $7.10 | $31.50 |
| October 2003 | $7.10 | $31.50 |
| September 2003 | $7.16 | $31.75 |
| August 2003 | $7.21 | $32.20 |
| July 2003 | $6.56 | $29.30 |
| June 2003 | $6.05 | $27 |
| May 2003 | $6.01 | $27 |
| April 2003 | $5.70 | $25.60 |
| March 2003 | $5.36 | $24.10 |
| February 2003 | $5.14 | $23.25 |
| January 2003 | $5.10 | $23.08 |
| December 2002 | $4.95 | $22.40 |
| November 2002 | $5.20 | $23.70 |
| October 2002 | $5.11 | $23.30 |
| September 2002 | $5.16 | $23.50 |
| August 2002 | $5.34 | $24.50 |
| July 2002 | $5.43 | $24.90 |
| June 2002 | $5.61 | $25.75 |
| May 2002 | $5.36 | $24.75 |
| April 2002 | $4.55 | $21 |
| March 2002 | $4.39 | $20.25 |
| February 2002 | $4.06 | $18.85 |
| January 2002 | $3.87 | $18 |
| December 2001 | $3.90 | $18.11 |
| November 2001 | $3.84 | $18 |
| October 2001 | $3.73 | $17.50 |
| September 2001 | $3.85 | $18.05 |
| August 2001 | $3.95 | $18.65 |
| July 2001 | $3.92 | $18.50 |
| June 2001 | $3.96 | $18.70 |
| May 2001 | $3.84 | $18.25 |
| April 2001 | $3.84 | $18.25 |
| March 2001 | $3.50 | $16.62 |
| February 2001 | $3.44 | $16.50 |
| January 2001 | $3.34 | $16 |
| December 2000 | $3.39 | $16.25 |
| November 2000 | $3.39 | $16.38 |
| October 2000 | $3.34 | $16.12 |
| September 2000 | $3.48 | $16.88 |
| August 2000 | $3.40 | $16.62 |
| July 2000 | $3.48 | $17 |
| June 2000 | $3.31 | $16.25 |
| May 2000 | $3.43 | $17 |
| April 2000 | $3.23 | $16 |
| March 2000 | $3.22 | $16 |
| February 2000 | $3.24 | $16.25 |
| January 2000 | $3.89 | $19.50 |
| December 1999 | $4.07 | $20.50 |
| November 1999 | $4.10 | $20.75 |
| October 1999 | $4.10 | $20.75 |
| September 1999 | $3.92 | $20 |
| August 1999 | $3.77 | $19.25 |
| July 1999 | $3.77 | $19.25 |
| June 1999 | $3.64 | $18.62 |
| May 1999 | $3.54 | $18.25 |
| April 1999 | $3.81 | $19.62 |
| March 1999 | $4.15 | $21.44 |
| February 1999 | $3.90 | $20.25 |
| January 1999 | $4.14 | $21.50 |
| December 1998 | $288,097.46 | $1,000,000 |
| November 1998 | $288,097.41 | $1,000,000 |
| October 1998 | $288,097.41 | $1,000,000 |
| September 1998 | $288,097.41 | $1,000,000 |
| August 1998 | $288,097.41 | $1,000,000 |
| July 1998 | $288,097.41 | $1,000,000 |
| June 1998 | $288,097.39 | $1,000,000 |
| May 1998 | $288,097.39 | $1,000,000 |
| April 1998 | $288,097.39 | $1,000,000 |
| March 1998 | $288,097.39 | $1,000,000 |
| February 1998 | $288,097.39 | $1,000,000 |
| January 1998 | $288,097.39 | $1,000,000 |
| December 1997 | $288,097.39 | $1,000,000 |
| November 1997 | $288,097.32 | $1,000,000 |
| October 1997 | $288,097.32 | $1,000,000 |
| September 1997 | $288,097.32 | $1,000,000 |
| August 1997 | $288,097.32 | $1,000,000 |
| July 1997 | $288,097.32 | $1,000,000 |
| June 1997 | $288,097.32 | $1,000,000 |
| May 1997 | $0.32 | $17.38 |
| April 1997 | $0.33 | $17.69 |
| March 1997 | $0.35 | $18.75 |
| February 1997 | $288,097.30 | $1,000,000 |
| January 1997 | $288,097.30 | $1,000,000 |
| December 1996 | $288,097.27 | $1,000,000 |
| November 1996 | $288,097.27 | $1,000,000 |
| October 1996 | $288,097.27 | $1,000,000 |
| September 1996 | $0.23 | $13.75 |
| August 1996 | $288,097.27 | $1,000,000 |
| July 1996 | $288,097.27 | $1,000,000 |
| June 1996 | $288,097.25 | $1,000,000 |
| May 1996 | $288,097.25 | $1,000,000 |
| January 1996 | $288,097.25 | $1,000,000 |
| December 1995 | $288,097.23 | $1,000,000 |
| November 1995 | $288,097.23 | $1,000,000 |
| October 1995 | $288,097.23 | $1,000,000 |
| September 1995 | $288,097.23 | $1,000,000 |
| August 1995 | $288,097.23 | $1,000,000 |
DCOM
Price: $40.96
52 week price:
Dividend Yield: 2.43%
5-year range yield:
Forward Dividend Yield: 2.44%
Payout Ratio: 64.52%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 2.80 USD
P/E Ratio: 14.58
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 174500
Market Capitalization: 1.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 1.37%
DGR5: -7.27%
DGR10: -4.11%
DGR20: -1.14%