Dime Commercial Bancshares, Inc. (DCOM.P) stock
DCOM.PNYSENational Commercial BanksFiscal year ends December 31Also trades as DCBG, DCOM
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 14/306% above fair value
$17.08+0.11 (+0.65%)
Close on Nov 2, 2026Market cap $1.84BP/E 13.6Yield –
Price history
Dime Commercial Bancshares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$17.08
+0.65% on the day
52-week range
$15.99 – $20.50
-16.7% from the high
Change over 52 weeks
-10.4%
From $19.07 on Oct 31, 2025
Average volume
13,127
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $16.97 | $17.09 | $16.92 | $17.08 | +0.65% | 8,792 |
| Oct 30, 2026 | $17.04 | $17.08 | $16.75 | $16.97 | -0.64% | 10,611 |
| Oct 29, 2026 | $17.05 | $17.08 | $16.93 | $17.08 | +0.65% | 3,058 |
| Oct 28, 2026 | $17.07 | $17.08 | $16.85 | $16.97 | -0.12% | 8,520 |
| Oct 27, 2026 | $17.10 | $17.10 | $16.80 | $16.99 | +0.06% | 10,512 |
| Oct 26, 2026 | $17.07 | $17.08 | $16.80 | $16.98 | -0.18% | 10,389 |
| Oct 23, 2026 | $16.71 | $17.10 | $16.65 | $17.01 | +0.77% | 11,887 |
| Oct 22, 2026 | $16.95 | $16.97 | $16.74 | $16.88 | -0.12% | 12,218 |
| Oct 21, 2026 | $16.90 | $17.24 | $16.70 | $16.90 | -1.11% | 21,297 |
| Oct 20, 2026 | $17.06 | $17.10 | $16.87 | $17.09 | +1.06% | 7,210 |
| Oct 19, 2026 | $17.07 | $17.15 | $16.65 | $16.91 | +0.06% | 3,470 |
| Oct 16, 2026 | $16.85 | $17.15 | $16.85 | $16.90 | -0.18% | 3,262 |
| Oct 15, 2026 | $16.71 | $17.00 | $16.61 | $16.93 | +1.56% | 4,767 |
| Oct 14, 2026 | $17.00 | $17.05 | $16.50 | $16.67 | -1.24% | 12,102 |
| Oct 13, 2026 | $16.70 | $16.90 | $16.46 | $16.88 | +1.14% | 7,949 |
| Oct 12, 2026 | $16.70 | $16.70 | $16.62 | $16.69 | +0.24% | 2,072 |
| Oct 9, 2026 | $16.85 | $16.87 | $16.65 | $16.65 | -0.51% | 3,145 |
| Oct 8, 2026 | $16.61 | $16.77 | $16.60 | $16.74 | +0.69% | 5,457 |
| Oct 7, 2026 | $16.87 | $16.87 | $16.27 | $16.62 | -1.16% | 21,929 |
| Oct 6, 2026 | $16.82 | $16.89 | $16.75 | $16.82 | +0.63% | 3,074 |
| Oct 5, 2026 | $16.80 | $16.90 | $16.36 | $16.71 | -0.65% | 9,430 |
| Oct 2, 2026 | $16.78 | $16.87 | $16.70 | $16.82 | +0.90% | 10,461 |
| Oct 1, 2026 | $16.60 | $16.80 | $16.57 | $16.67 | +0.42% | 8,179 |
| Sep 30, 2026 | $16.63 | $16.75 | $16.40 | $16.60 | +0.36% | 7,816 |
| Sep 29, 2026 | $16.72 | $16.85 | $16.48 | $16.54 | -0.66% | 12,279 |
| Sep 28, 2026 | $16.33 | $16.75 | $16.33 | $16.65 | +2.15% | 6,609 |
| Sep 25, 2026 | $16.26 | $16.59 | $15.99 | $16.30 | -0.31% | 75,569 |
| Sep 24, 2026 | $16.32 | $16.57 | $16.05 | $16.35 | -1.03% | 19,107 |
| Sep 23, 2026 | $16.78 | $16.83 | $16.05 | $16.52 | -1.26% | 7,483 |
| Sep 22, 2026 | $16.75 | $16.75 | $16.65 | $16.73 | +0.24% | 5,316 |
| Sep 21, 2026 | $16.85 | $16.85 | $16.60 | $16.69 | -0.36% | 31,072 |
| Sep 18, 2026 | $16.85 | $16.89 | $16.61 | $16.75 | -0.24% | 22,418 |
| Sep 17, 2026 | $16.98 | $17.10 | $16.65 | $16.79 | -0.71% | 34,343 |
| Sep 16, 2026 | $16.65 | $17.04 | $16.65 | $16.91 | +0.71% | 8,415 |
| Sep 15, 2026 | $16.65 | $16.90 | $16.65 | $16.79 | +1.14% | 5,078 |
| Sep 14, 2026 | $16.93 | $17.15 | $16.41 | $16.60 | -1.48% | 27,258 |
| Sep 11, 2026 | $17.12 | $17.22 | $16.78 | $16.85 | -0.71% | 12,553 |
| Sep 10, 2026 | $17.04 | $17.22 | $16.95 | $16.97 | -0.29% | 10,668 |
| Sep 9, 2026 | $17.26 | $17.39 | $17.01 | $17.02 | -1.87% | 16,919 |
| Sep 8, 2026 | $17.40 | $17.40 | $17.26 | $17.35 | -0.09% | 13,214 |
| Sep 4, 2026 | $17.39 | $17.40 | $17.35 | $17.36 | +0.06% | 4,886 |
| Sep 3, 2026 | $17.35 | $17.45 | $17.30 | $17.35 | 0.00% | 32,795 |
| Sep 2, 2026 | $17.35 | $17.36 | $17.25 | $17.35 | +0.58% | 9,181 |
| Sep 1, 2026 | $17.34 | $17.34 | $17.14 | $17.25 | -0.52% | 12,773 |
| Aug 31, 2026 | $17.44 | $17.44 | $17.18 | $17.34 | +0.09% | 23,590 |
| Aug 28, 2026 | $17.39 | $17.39 | $17.20 | $17.33 | -0.26% | 10,307 |
| Aug 27, 2026 | $17.39 | $17.39 | $17.25 | $17.37 | -0.12% | 10,247 |
| Aug 26, 2026 | $17.40 | $17.40 | $17.20 | $17.39 | 0.00% | 32,973 |
| Aug 25, 2026 | $17.54 | $17.54 | $17.38 | $17.39 | -0.03% | 5,958 |
| Aug 24, 2026 | $17.40 | $17.40 | $17.35 | $17.40 | +0.09% | 3,134 |
| Aug 21, 2026 | $17.55 | $17.55 | $17.32 | $17.38 | +0.03% | 8,913 |
| Aug 20, 2026 | $17.36 | $17.40 | $17.33 | $17.38 | +0.09% | 8,420 |
| Aug 19, 2026 | $17.50 | $17.50 | $17.33 | $17.36 | -0.01% | 9,250 |
| Aug 18, 2026 | $17.40 | $17.40 | $17.36 | $17.36 | +0.06% | 3,204 |
| Aug 17, 2026 | $17.39 | $17.45 | $17.35 | $17.35 | -0.14% | 14,387 |
| Aug 14, 2026 | $17.51 | $17.51 | $17.38 | $17.38 | +0.01% | 10,569 |
| Aug 13, 2026 | $17.37 | $17.49 | $17.37 | $17.37 | -0.16% | 15,347 |
| Aug 12, 2026 | $17.40 | $17.40 | $17.38 | $17.40 | +0.02% | 12,082 |
| Aug 11, 2026 | $17.49 | $17.49 | $17.37 | $17.40 | +0.15% | 28,546 |
| Aug 10, 2026 | $17.34 | $17.40 | $17.34 | $17.37 | +0.05% | 21,889 |
| Aug 7, 2026 | $17.56 | $17.56 | $17.33 | $17.36 | -2.10% | 17,667 |
| Aug 6, 2026 | $17.75 | $17.75 | $17.68 | $17.73 | +0.28% | 12,935 |
| Aug 5, 2026 | $17.74 | $17.75 | $17.64 | $17.69 | -0.31% | 8,605 |
| Aug 4, 2026 | $17.80 | $17.80 | $17.66 | $17.74 | -0.06% | 7,192 |
| Aug 3, 2026 | $17.81 | $17.81 | $17.65 | $17.75 | +0.40% | 10,110 |
| Jul 31, 2026 | $17.75 | $17.75 | $17.68 | $17.68 | -0.39% | 20,850 |
| Jul 30, 2026 | $17.63 | $17.80 | $17.63 | $17.75 | +0.80% | 7,903 |
| Jul 29, 2026 | $17.77 | $17.78 | $17.50 | $17.61 | -0.90% | 27,184 |
| Jul 28, 2026 | $17.80 | $17.81 | $17.77 | $17.77 | +0.17% | 15,577 |
| Jul 27, 2026 | $17.86 | $17.94 | $17.70 | $17.74 | -0.06% | 11,758 |
| Jul 24, 2026 | $17.94 | $17.94 | $17.52 | $17.75 | -0.14% | 8,672 |
| Jul 23, 2026 | $17.80 | $17.80 | $17.66 | $17.78 | -0.14% | 6,405 |
| Jul 22, 2026 | $17.90 | $17.90 | $17.75 | $17.80 | 0.00% | 3,967 |
| Jul 21, 2026 | $17.90 | $17.95 | $17.77 | $17.80 | 0.00% | 10,935 |
| Jul 20, 2026 | $17.90 | $17.90 | $17.79 | $17.80 | +0.08% | 7,243 |
| Jul 17, 2026 | $17.80 | $17.80 | $17.75 | $17.79 | 0.00% | 12,253 |
| Jul 16, 2026 | $17.91 | $17.91 | $17.77 | $17.79 | +0.11% | 39,363 |
| Jul 15, 2026 | $17.85 | $17.85 | $17.66 | $17.77 | -0.19% | 9,486 |
| Jul 14, 2026 | $17.68 | $17.83 | $17.67 | $17.80 | +0.36% | 59,390 |
| Jul 13, 2026 | $17.78 | $17.78 | $17.68 | $17.74 | -0.25% | 2,419 |
| Jul 10, 2026 | $17.86 | $17.87 | $17.77 | $17.78 | -0.11% | 12,819 |
| Jul 9, 2026 | $17.80 | $17.92 | $17.76 | $17.80 | +0.23% | 16,247 |
| Jul 8, 2026 | $17.69 | $17.76 | $17.63 | $17.76 | 0.00% | 2,422 |
| Jul 7, 2026 | $17.80 | $17.80 | $17.61 | $17.76 | -0.06% | 3,596 |
| Jul 6, 2026 | $17.61 | $17.79 | $17.61 | $17.77 | +0.23% | 3,111 |
| Jul 2, 2026 | $17.77 | $17.77 | $17.69 | $17.73 | -0.06% | 3,398 |
| Jul 1, 2026 | $17.57 | $17.76 | $17.57 | $17.74 | +1.55% | 8,684 |
| Jun 30, 2026 | $17.85 | $17.91 | $17.36 | $17.47 | -2.46% | 29,895 |
| Jun 29, 2026 | $17.40 | $17.93 | $17.40 | $17.91 | +0.39% | 5,039 |
| Jun 26, 2026 | $17.85 | $17.96 | $17.65 | $17.84 | +1.19% | 1,920 |
| Jun 25, 2026 | $17.84 | $17.95 | $17.47 | $17.63 | 0.00% | 6,333 |
| Jun 24, 2026 | $17.72 | $17.93 | $17.63 | $17.63 | +0.17% | 9,138 |
| Jun 23, 2026 | $17.72 | $17.82 | $17.21 | $17.60 | -2.17% | 8,794 |
| Jun 22, 2026 | $17.88 | $18.02 | $17.70 | $17.99 | +0.22% | 4,667 |
| Jun 18, 2026 | $18.00 | $18.03 | $17.78 | $17.95 | -0.17% | 4,915 |
| Jun 17, 2026 | $17.99 | $18.02 | $17.98 | $17.98 | +0.52% | 2,800 |
| Jun 16, 2026 | $17.99 | $18.03 | $17.78 | $17.89 | -0.29% | 5,990 |
| Jun 15, 2026 | $17.99 | $17.99 | $17.81 | $17.94 | +0.06% | 8,697 |
| Jun 12, 2026 | $17.74 | $17.98 | $17.65 | $17.93 | +1.44% | 2,728 |
| Jun 11, 2026 | $17.80 | $17.80 | $17.61 | $17.68 | -0.74% | 4,614 |
| Jun 10, 2026 | $17.79 | $17.97 | $17.63 | $17.81 | -0.24% | 5,611 |
| Jun 9, 2026 | $17.86 | $18.19 | $17.29 | $17.85 | -0.78% | 42,129 |
| Jun 8, 2026 | $17.99 | $18.10 | $17.90 | $17.99 | +0.33% | 9,103 |
| Jun 5, 2026 | $18.28 | $18.35 | $17.78 | $17.93 | -2.55% | 20,064 |
| Jun 4, 2026 | $18.20 | $18.45 | $18.20 | $18.40 | +1.10% | 3,206 |
| Jun 3, 2026 | $18.38 | $18.40 | $18.09 | $18.20 | -0.49% | 7,612 |
| Jun 2, 2026 | $18.41 | $18.41 | $18.23 | $18.29 | -0.54% | 3,140 |
| Jun 1, 2026 | $18.23 | $18.40 | $18.15 | $18.39 | +0.88% | 8,230 |
| May 29, 2026 | $18.58 | $18.65 | $18.00 | $18.23 | -1.99% | 32,840 |
| May 28, 2026 | $18.34 | $18.60 | $18.29 | $18.60 | +1.53% | 5,585 |
| May 27, 2026 | $18.63 | $18.65 | $18.15 | $18.32 | -1.19% | 12,263 |
| May 26, 2026 | $18.52 | $18.62 | $18.29 | $18.54 | +0.05% | 15,271 |
| May 22, 2026 | $18.69 | $18.69 | $18.37 | $18.53 | -0.70% | 1,821 |
| May 21, 2026 | $18.70 | $18.73 | $18.47 | $18.66 | -0.35% | 2,998 |
| May 20, 2026 | $18.65 | $18.82 | $18.47 | $18.73 | -0.13% | 4,651 |
| May 19, 2026 | $18.83 | $18.83 | $18.70 | $18.75 | -0.48% | 4,368 |
| May 18, 2026 | $19.00 | $19.00 | $18.71 | $18.84 | -0.89% | 2,987 |
| May 15, 2026 | $19.10 | $19.10 | $18.68 | $19.01 | -0.73% | 4,601 |
| May 14, 2026 | $18.95 | $19.22 | $18.73 | $19.15 | +1.06% | 3,859 |
| May 13, 2026 | $19.08 | $19.08 | $18.66 | $18.95 | -0.13% | 1,733 |
| May 12, 2026 | $18.97 | $19.15 | $18.65 | $18.98 | +0.03% | 3,597 |
| May 11, 2026 | $19.29 | $19.29 | $18.97 | $18.97 | -1.45% | 6,905 |
| May 8, 2026 | $19.39 | $19.39 | $18.97 | $19.25 | -1.28% | 2,278 |
| May 7, 2026 | $19.55 | $19.63 | $19.28 | $19.50 | -0.26% | 3,594 |
| May 6, 2026 | $19.64 | $19.64 | $19.33 | $19.55 | +0.26% | 1,274 |
| May 5, 2026 | $19.27 | $19.56 | $19.27 | $19.50 | +0.78% | 9,260 |
| May 4, 2026 | $19.32 | $19.68 | $19.21 | $19.35 | +0.42% | 5,945 |
| May 1, 2026 | $19.67 | $19.71 | $19.20 | $19.27 | -1.38% | 8,379 |
| Apr 30, 2026 | $19.33 | $19.60 | $19.18 | $19.54 | +1.19% | 2,095 |
| Apr 29, 2026 | $19.59 | $19.71 | $19.31 | $19.31 | -1.38% | 1,319 |
| Apr 28, 2026 | $19.59 | $19.74 | $19.18 | $19.58 | -0.10% | 1,399 |
| Apr 27, 2026 | $19.60 | $19.60 | $19.35 | $19.60 | +1.29% | 1,154 |
| Apr 24, 2026 | $18.85 | $19.70 | $18.80 | $19.35 | +2.82% | 11,263 |
| Apr 23, 2026 | $18.85 | $18.87 | $18.65 | $18.82 | -0.16% | 2,622 |
| Apr 22, 2026 | $18.86 | $18.86 | $18.80 | $18.85 | +0.00% | 1,949 |
| Apr 21, 2026 | $18.84 | $18.86 | $18.80 | $18.85 | +0.16% | 7,230 |
| Apr 20, 2026 | $18.78 | $18.83 | $18.61 | $18.82 | +0.16% | 3,688 |
| Apr 17, 2026 | $18.74 | $18.80 | $18.54 | $18.79 | -0.05% | 1,739 |
| Apr 16, 2026 | $18.80 | $18.82 | $18.70 | $18.80 | +0.59% | 4,033 |
| Apr 15, 2026 | $18.82 | $18.82 | $18.61 | $18.69 | +0.92% | 1,512 |
| Apr 14, 2026 | $18.75 | $18.80 | $18.34 | $18.52 | -1.23% | 14,183 |
| Apr 13, 2026 | $18.77 | $18.80 | $18.67 | $18.75 | +0.27% | 3,619 |
| Apr 10, 2026 | $18.55 | $18.81 | $18.50 | $18.70 | +0.81% | 12,391 |
| Apr 9, 2026 | $18.50 | $18.55 | $18.42 | $18.55 | +0.43% | 3,157 |
| Apr 8, 2026 | $18.50 | $18.81 | $18.33 | $18.47 | -0.16% | 7,079 |
| Apr 7, 2026 | $18.25 | $18.81 | $18.25 | $18.50 | -0.05% | 17,081 |
| Apr 6, 2026 | $18.65 | $18.79 | $18.51 | $18.51 | -1.23% | 6,194 |
| Apr 2, 2026 | $18.38 | $18.74 | $18.38 | $18.74 | +0.94% | 6,735 |
| Apr 1, 2026 | $18.14 | $18.68 | $18.14 | $18.57 | +2.29% | 8,798 |
| Mar 31, 2026 | $18.21 | $18.30 | $18.10 | $18.15 | -2.16% | 10,552 |
| Mar 30, 2026 | $18.22 | $18.65 | $18.22 | $18.55 | -0.64% | 3,838 |
| Mar 27, 2026 | $18.19 | $18.67 | $18.15 | $18.67 | +0.92% | 3,490 |
| Mar 26, 2026 | $18.32 | $18.74 | $18.14 | $18.50 | -0.54% | 4,702 |
| Mar 25, 2026 | $18.80 | $18.80 | $18.60 | $18.60 | +1.20% | 987 |
| Mar 24, 2026 | $18.25 | $18.55 | $18.19 | $18.38 | -1.71% | 3,753 |
| Mar 23, 2026 | $18.80 | $19.00 | $18.31 | $18.70 | +1.41% | 3,586 |
| Mar 20, 2026 | $18.37 | $18.57 | $18.13 | $18.44 | -2.33% | 2,123 |
| Mar 19, 2026 | $18.64 | $18.95 | $18.54 | $18.88 | -0.47% | 2,509 |
| Mar 18, 2026 | $18.51 | $18.98 | $18.51 | $18.97 | -0.16% | 4,007 |
| Mar 17, 2026 | $18.85 | $19.05 | $18.55 | $19.00 | +1.77% | 3,828 |
| Mar 16, 2026 | $19.10 | $19.10 | $18.61 | $18.67 | -0.69% | 5,430 |
| Mar 13, 2026 | $19.04 | $19.06 | $18.80 | $18.80 | -0.05% | 6,495 |
| Mar 12, 2026 | $19.12 | $19.25 | $18.81 | $18.81 | -2.69% | 7,698 |
| Mar 11, 2026 | $19.49 | $19.49 | $19.18 | $19.33 | -0.21% | 2,151 |
| Mar 10, 2026 | $19.40 | $19.44 | $19.00 | $19.37 | +0.83% | 3,033 |
| Mar 9, 2026 | $19.19 | $19.29 | $19.01 | $19.21 | -0.36% | 2,743 |
| Mar 6, 2026 | $19.15 | $19.42 | $19.15 | $19.28 | -0.52% | 3,655 |
| Mar 5, 2026 | $19.40 | $19.43 | $19.20 | $19.38 | +0.68% | 4,024 |
| Mar 4, 2026 | $19.06 | $19.40 | $19.00 | $19.25 | +0.05% | 4,347 |
| Mar 3, 2026 | $19.00 | $19.33 | $19.00 | $19.24 | -0.57% | 5,328 |
| Mar 2, 2026 | $19.30 | $19.50 | $19.16 | $19.35 | +2.11% | 5,616 |
| Feb 27, 2026 | $19.70 | $19.70 | $18.76 | $18.95 | -2.32% | 28,771 |
| Feb 26, 2026 | $19.22 | $19.43 | $19.08 | $19.40 | -0.77% | 7,203 |
| Feb 25, 2026 | $19.80 | $19.80 | $19.30 | $19.55 | +0.62% | 3,718 |
| Feb 24, 2026 | $19.80 | $19.80 | $18.72 | $19.43 | 0.00% | 3,306 |
| Feb 23, 2026 | $19.90 | $19.91 | $19.43 | $19.43 | -1.27% | 508 |
| Feb 20, 2026 | $19.48 | $19.95 | $19.48 | $19.68 | -0.25% | 3,755 |
| Feb 19, 2026 | $20.03 | $20.03 | $19.49 | $19.73 | -0.85% | 2,051 |
| Feb 18, 2026 | $20.27 | $20.50 | $19.46 | $19.90 | -0.45% | 8,777 |
| Feb 17, 2026 | $19.67 | $19.99 | $18.96 | $19.99 | 0.00% | 8,639 |
| Feb 13, 2026 | $19.36 | $20.01 | $19.15 | $19.99 | +2.88% | 10,326 |
| Feb 12, 2026 | $19.22 | $19.43 | $19.09 | $19.43 | +0.99% | 4,184 |
| Feb 11, 2026 | $19.13 | $19.24 | $19.07 | $19.24 | -0.01% | 3,174 |
| Feb 10, 2026 | $19.18 | $19.28 | $19.08 | $19.24 | +0.17% | 5,158 |
| Feb 9, 2026 | $18.80 | $19.21 | $18.80 | $19.21 | +1.37% | 10,944 |
| Feb 6, 2026 | $19.10 | $19.10 | $18.85 | $18.95 | -2.12% | 20,894 |
| Feb 5, 2026 | $19.44 | $19.44 | $19.31 | $19.36 | -0.62% | 4,720 |
| Feb 4, 2026 | $19.36 | $19.50 | $19.36 | $19.48 | -0.10% | 5,347 |
| Feb 3, 2026 | $19.43 | $19.50 | $19.30 | $19.50 | +0.78% | 5,222 |
| Feb 2, 2026 | $19.42 | $19.42 | $19.20 | $19.35 | +0.36% | 1,726 |
| Jan 30, 2026 | $19.38 | $19.39 | $19.28 | $19.28 | -0.87% | 1,684 |
| Jan 29, 2026 | $19.10 | $19.45 | $19.10 | $19.45 | +0.26% | 6,274 |
| Jan 28, 2026 | $19.09 | $19.40 | $19.00 | $19.40 | +1.62% | 5,890 |
| Jan 27, 2026 | $18.88 | $19.10 | $18.88 | $19.09 | +0.47% | 2,095 |
| Jan 26, 2026 | $18.86 | $19.00 | $18.81 | $19.00 | -0.31% | 4,382 |
| Jan 23, 2026 | $19.10 | $19.10 | $18.93 | $19.06 | +0.68% | 5,412 |
| Jan 22, 2026 | $18.99 | $19.15 | $18.80 | $18.93 | -0.11% | 11,129 |
| Jan 21, 2026 | $18.74 | $18.95 | $18.73 | $18.95 | +1.61% | 4,268 |
| Jan 20, 2026 | $18.29 | $18.70 | $18.29 | $18.65 | -0.53% | 3,529 |
| Jan 16, 2026 | $18.69 | $18.75 | $18.53 | $18.75 | +0.32% | 8,149 |
| Jan 15, 2026 | $18.60 | $18.74 | $18.50 | $18.69 | +0.82% | 6,660 |
| Jan 14, 2026 | $18.43 | $18.58 | $18.33 | $18.54 | +1.24% | 7,167 |
| Jan 13, 2026 | $18.44 | $18.59 | $18.20 | $18.31 | -0.81% | 6,174 |
| Jan 12, 2026 | $18.14 | $18.46 | $18.14 | $18.46 | +0.79% | 5,675 |
| Jan 9, 2026 | $18.37 | $18.47 | $18.21 | $18.32 | -0.35% | 15,643 |
| Jan 8, 2026 | $18.37 | $18.47 | $18.29 | $18.38 | +0.05% | 4,828 |
| Jan 7, 2026 | $18.25 | $18.44 | $18.22 | $18.37 | -0.05% | 6,954 |
| Jan 6, 2026 | $18.25 | $18.40 | $18.16 | $18.38 | +0.11% | 4,758 |
| Jan 5, 2026 | $18.10 | $18.50 | $18.10 | $18.36 | +0.66% | 8,594 |
| Jan 2, 2026 | $17.78 | $18.25 | $17.78 | $18.24 | +1.96% | 8,076 |
| Dec 31, 2025 | $17.95 | $18.05 | $17.77 | $17.89 | -0.08% | 12,933 |
| Dec 30, 2025 | $17.89 | $18.00 | $17.85 | $17.91 | -0.42% | 12,540 |
| Dec 29, 2025 | $18.00 | $18.00 | $17.86 | $17.98 | -0.11% | 12,808 |
| Dec 26, 2025 | $17.99 | $18.00 | $17.80 | $18.00 | +0.71% | 12,660 |
| Dec 24, 2025 | $18.01 | $18.01 | $17.86 | $17.87 | -0.82% | 11,169 |
| Dec 23, 2025 | $18.10 | $18.20 | $18.01 | $18.02 | -0.99% | 5,706 |
| Dec 22, 2025 | $18.10 | $18.20 | $18.05 | $18.20 | +0.00% | 4,626 |
| Dec 19, 2025 | $18.05 | $18.28 | $17.95 | $18.20 | +0.66% | 8,370 |
| Dec 18, 2025 | $17.97 | $18.08 | $17.91 | $18.08 | +1.47% | 9,622 |
| Dec 17, 2025 | $18.14 | $18.14 | $17.82 | $17.82 | -1.56% | 14,681 |
| Dec 16, 2025 | $18.00 | $18.15 | $18.00 | $18.10 | 0.00% | 15,798 |
| Dec 15, 2025 | $18.14 | $18.16 | $17.90 | $18.10 | -0.22% | 31,531 |
| Dec 12, 2025 | $18.21 | $18.34 | $18.12 | $18.14 | -0.49% | 12,189 |
| Dec 11, 2025 | $18.38 | $18.50 | $18.23 | $18.23 | -0.38% | 12,939 |
| Dec 10, 2025 | $18.45 | $18.50 | $18.25 | $18.30 | +0.38% | 5,903 |
| Dec 9, 2025 | $18.28 | $18.48 | $18.08 | $18.23 | -1.14% | 32,357 |
| Dec 8, 2025 | $18.75 | $18.75 | $18.30 | $18.44 | -1.81% | 28,517 |
| Dec 5, 2025 | $18.67 | $18.90 | $18.67 | $18.78 | +0.64% | 3,963 |
| Dec 4, 2025 | $18.85 | $19.01 | $18.65 | $18.66 | -1.11% | 9,634 |
| Dec 3, 2025 | $18.65 | $18.98 | $18.62 | $18.87 | -0.32% | 6,389 |
| Dec 2, 2025 | $18.71 | $18.97 | $18.70 | $18.93 | +0.16% | 5,355 |
| Dec 1, 2025 | $18.75 | $18.97 | $18.50 | $18.90 | -0.37% | 6,966 |
| Nov 28, 2025 | $18.97 | $18.97 | $18.97 | $18.97 | -0.00% | 354 |
| Nov 26, 2025 | $18.95 | $18.97 | $18.79 | $18.97 | +0.21% | 4,018 |
| Nov 25, 2025 | $18.90 | $18.96 | $18.75 | $18.93 | -0.11% | 3,590 |
| Nov 24, 2025 | $18.90 | $18.98 | $18.70 | $18.95 | -0.16% | 2,638 |
| Nov 21, 2025 | $18.80 | $18.98 | $18.80 | $18.98 | +0.74% | 1,228 |
| Nov 20, 2025 | $18.60 | $18.90 | $18.60 | $18.84 | +0.11% | 1,935 |
| Nov 19, 2025 | $18.77 | $18.90 | $18.73 | $18.82 | +0.24% | 2,195 |
| Nov 18, 2025 | $18.97 | $18.97 | $18.69 | $18.78 | -0.56% | 3,935 |
| Nov 17, 2025 | $18.87 | $18.89 | $18.75 | $18.88 | +0.27% | 1,728 |
| Nov 14, 2025 | $18.86 | $18.86 | $18.66 | $18.83 | +1.07% | 3,276 |
| Nov 13, 2025 | $18.72 | $18.81 | $18.61 | $18.63 | -0.05% | 4,706 |
| Nov 12, 2025 | $18.84 | $18.90 | $18.64 | $18.64 | -1.06% | 3,236 |
| Nov 11, 2025 | $18.70 | $18.95 | $18.70 | $18.84 | +0.48% | 6,259 |
| Nov 10, 2025 | $18.88 | $18.91 | $18.64 | $18.75 | -1.11% | 11,699 |
| Nov 7, 2025 | $18.98 | $18.98 | $18.78 | $18.96 | +0.80% | 1,922 |
| Nov 6, 2025 | $19.01 | $19.08 | $18.76 | $18.81 | -2.89% | 5,733 |
| Nov 5, 2025 | $19.10 | $19.40 | $19.08 | $19.37 | +0.89% | 15,893 |
| Nov 4, 2025 | $18.85 | $19.20 | $18.85 | $19.20 | +1.05% | 14,587 |
| Nov 3, 2025 | $19.01 | $19.10 | $18.89 | $19.00 | -0.37% | 4,822 |
| Oct 31, 2025 | $19.12 | $19.12 | $18.80 | $19.07 | +0.37% | 3,793 |
| Oct 30, 2025 | $18.98 | $19.12 | $18.86 | $19.00 | 0.00% | 3,024 |
| Oct 29, 2025 | $19.30 | $19.30 | $18.75 | $19.00 | -1.52% | 22,172 |
| Oct 28, 2025 | $19.25 | $19.34 | $19.18 | $19.29 | -0.42% | 6,931 |
| Oct 27, 2025 | $19.35 | $19.38 | $19.33 | $19.38 | +0.65% | 641 |
| Oct 24, 2025 | $19.16 | $19.36 | $19.16 | $19.25 | +0.70% | 7,007 |
| Oct 23, 2025 | $19.05 | $19.24 | $19.00 | $19.12 | +0.35% | 6,738 |
| Oct 22, 2025 | $19.20 | $19.20 | $18.90 | $19.05 | +0.26% | 15,236 |
| Oct 21, 2025 | $19.14 | $19.24 | $19.00 | $19.00 | – | 2,311 |
Seasonality
DCOM.P return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.9% | -3.4% | -5.0% | 2.3% | -2.5% | 0.7% | 4.1% | 1.0% | -1.3% | 0.5% | 5.5% | -2.6% |
| Months up | 4 of 6 | 2 of 7 | 2 of 7 | 3 of 7 | 3 of 7 | 3 of 7 | 5 of 7 | 5 of 7 | 2 of 7 | 3 of 7 | 6 of 7 | 3 of 6 |
| 2026 | 7.8% | 0.1% | -4.2% | 7.7% | -5.0% | -4.2% | 1.2% | 0.0% | -4.3% | 2.2% | 0.6% | |
| 2025 | 2.1% | 0.2% | -0.4% | -2.8% | -5.7% | 10.3% | 6.8% | -4.7% | 0.3% | -0.5% | 1.3% | -5.7% |
| 2024 | 4.0% | -6.9% | 3.5% | -1.5% | 7.9% | -6.9% | 11.3% | 2.1% | 8.5% | -0.1% | -0.3% | -3.7% |
| 2023 | 20.5% | -7.0% | -13.5% | -3.7% | -13.6% | 15.1% | 9.4% | -9.2% | -2.7% | -5.7% | 23.1% | 0.2% |
| 2022 | -4.1% | -2.8% | -0.8% | -7.6% | 0.3% | -5.9% | 1.8% | 3.8% | -8.0% | -1.1% | 9.1% | -11.0% |
| 2021 | -1.1% | -2.5% | 2.8% | 1.8% | 2.6% | 2.5% | -0.4% | 0.9% | -2.3% | 1.2% | 0.6% | 1.4% |
| 2020 | -4.6% | -22.5% | 22.2% | -4.2% | -6.2% | -1.4% | 14.1% | -0.5% | 7.8% | 4.1% | 2.9% |