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 $1.88BP/E 13.9Yield –
Price history
Dime Commercial Bancshares share prices for every week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $16.97 | $17.09 | $16.92 | $17.08 | +0.65% | 8,792 |
| Oct 26, 2026 | $17.07 | $17.10 | $16.75 | $16.97 | -0.24% | 43,090 |
| Oct 19, 2026 | $17.07 | $17.24 | $16.65 | $17.01 | +0.65% | 56,082 |
| Oct 12, 2026 | $16.70 | $17.15 | $16.46 | $16.90 | +1.50% | 30,152 |
| Oct 5, 2026 | $16.80 | $16.90 | $16.27 | $16.65 | -1.01% | 43,035 |
| Sep 28, 2026 | $16.33 | $16.87 | $16.33 | $16.82 | +3.19% | 45,344 |
| Sep 21, 2026 | $16.85 | $16.85 | $15.99 | $16.30 | -2.69% | 138,547 |
| Sep 14, 2026 | $16.93 | $17.15 | $16.41 | $16.75 | -0.59% | 97,512 |
| Sep 8, 2026 | $17.40 | $17.40 | $16.78 | $16.85 | -2.94% | 53,354 |
| Aug 31, 2026 | $17.44 | $17.45 | $17.14 | $17.36 | +0.20% | 83,225 |
| Aug 24, 2026 | $17.40 | $17.54 | $17.20 | $17.33 | -0.32% | 62,619 |
| Aug 17, 2026 | $17.39 | $17.55 | $17.32 | $17.38 | +0.03% | 44,174 |
| Aug 10, 2026 | $17.34 | $17.51 | $17.34 | $17.38 | +0.08% | 88,433 |
| Aug 3, 2026 | $17.81 | $17.81 | $17.33 | $17.36 | -1.80% | 56,509 |
| Jul 27, 2026 | $17.86 | $17.94 | $17.50 | $17.68 | -0.39% | 83,272 |
| Jul 20, 2026 | $17.90 | $17.95 | $17.52 | $17.75 | -0.20% | 37,222 |
| Jul 13, 2026 | $17.78 | $17.91 | $17.66 | $17.79 | +0.03% | 122,911 |
| Jul 6, 2026 | $17.61 | $17.92 | $17.61 | $17.78 | +0.28% | 38,195 |
| Jun 29, 2026 | $17.40 | $17.93 | $17.36 | $17.73 | -0.62% | 47,016 |
| Jun 22, 2026 | $17.88 | $18.02 | $17.21 | $17.84 | -0.61% | 30,852 |
| Jun 15, 2026 | $17.99 | $18.03 | $17.78 | $17.95 | +0.11% | 22,402 |
| Jun 8, 2026 | $17.99 | $18.19 | $17.29 | $17.93 | 0.00% | 64,185 |
| Jun 1, 2026 | $18.23 | $18.45 | $17.78 | $17.93 | -1.65% | 42,252 |
| May 26, 2026 | $18.52 | $18.65 | $18.00 | $18.23 | -1.62% | 65,959 |
| May 18, 2026 | $19.00 | $19.00 | $18.37 | $18.53 | -2.52% | 16,825 |
| May 11, 2026 | $19.29 | $19.29 | $18.65 | $19.01 | -1.25% | 20,695 |
| May 4, 2026 | $19.32 | $19.68 | $18.97 | $19.25 | -0.10% | 22,351 |
| Apr 27, 2026 | $19.60 | $19.74 | $19.18 | $19.27 | -0.41% | 14,346 |
| Apr 20, 2026 | $18.78 | $19.70 | $18.61 | $19.35 | +2.98% | 26,752 |
| Apr 13, 2026 | $18.77 | $18.82 | $18.34 | $18.79 | +0.48% | 25,086 |
| Apr 6, 2026 | $18.65 | $18.81 | $18.25 | $18.70 | -0.21% | 45,902 |
| Mar 30, 2026 | $18.22 | $18.74 | $18.10 | $18.74 | +0.37% | 29,923 |
| Mar 23, 2026 | $18.80 | $19.00 | $18.14 | $18.67 | +1.25% | 16,518 |
| Mar 16, 2026 | $19.10 | $19.10 | $18.13 | $18.44 | -1.91% | 17,897 |
| Mar 9, 2026 | $19.19 | $19.49 | $18.80 | $18.80 | -2.49% | 22,120 |
| Mar 2, 2026 | $19.30 | $19.50 | $19.00 | $19.28 | +1.74% | 22,970 |
| Feb 23, 2026 | $19.90 | $19.91 | $18.72 | $18.95 | -3.71% | 43,506 |
| Feb 17, 2026 | $19.67 | $20.50 | $18.96 | $19.68 | -1.55% | 23,222 |
| Feb 9, 2026 | $18.80 | $20.01 | $18.80 | $19.99 | +5.49% | 33,786 |
| Feb 2, 2026 | $19.42 | $19.50 | $18.85 | $18.95 | -1.71% | 37,909 |
| Jan 26, 2026 | $18.86 | $19.45 | $18.81 | $19.28 | +1.16% | 20,325 |
| Jan 20, 2026 | $18.29 | $19.15 | $18.29 | $19.06 | +1.65% | 24,338 |
| Jan 12, 2026 | $18.14 | $18.75 | $18.14 | $18.75 | +2.38% | 33,825 |
| Jan 5, 2026 | $18.10 | $18.50 | $18.10 | $18.32 | +0.41% | 40,777 |
| Dec 29, 2025 | $18.00 | $18.25 | $17.77 | $18.24 | +1.33% | 46,357 |
| Dec 22, 2025 | $18.10 | $18.20 | $17.80 | $18.00 | -1.10% | 34,161 |
| Dec 15, 2025 | $18.14 | $18.28 | $17.82 | $18.20 | +0.33% | 80,002 |
| Dec 8, 2025 | $18.75 | $18.75 | $18.08 | $18.14 | -3.41% | 91,905 |
| Dec 1, 2025 | $18.75 | $19.01 | $18.50 | $18.78 | -1.00% | 32,307 |
| Nov 24, 2025 | $18.90 | $18.98 | $18.70 | $18.97 | -0.05% | 10,600 |
| Nov 17, 2025 | $18.87 | $18.98 | $18.60 | $18.98 | +0.80% | 11,021 |
| Nov 10, 2025 | $18.88 | $18.95 | $18.61 | $18.83 | -0.69% | 29,176 |
| Nov 3, 2025 | $19.01 | $19.40 | $18.76 | $18.96 | -0.58% | 42,957 |
| Oct 27, 2025 | $19.35 | $19.38 | $18.75 | $19.07 | -0.94% | 36,561 |
| Oct 20, 2025 | $19.21 | $19.36 | $18.90 | $19.25 | +1.50% | 36,115 |
| Oct 13, 2025 | $19.16 | $19.40 | $18.60 | $18.97 | -0.34% | 27,051 |
| Oct 6, 2025 | $19.20 | $19.75 | $18.85 | $19.03 | -1.76% | 31,834 |
| Sep 29, 2025 | $19.85 | $20.15 | $18.85 | $19.37 | -2.71% | 84,881 |
| Sep 22, 2025 | $20.11 | $20.40 | $19.62 | $19.91 | -0.45% | 25,335 |
| Sep 15, 2025 | $20.07 | $20.32 | $19.78 | $20.00 | -1.53% | 38,437 |
| Sep 8, 2025 | $19.55 | $20.31 | $19.55 | $20.31 | +3.62% | 36,431 |
| Sep 2, 2025 | $19.11 | $19.65 | $18.96 | $19.60 | +2.56% | 38,966 |
| Aug 25, 2025 | $18.75 | $19.11 | $18.45 | $19.11 | +1.65% | 73,047 |
| Aug 18, 2025 | $19.20 | $19.35 | $18.59 | $18.80 | -1.42% | 59,566 |
| Aug 11, 2025 | $19.47 | $19.70 | $18.60 | $19.07 | -1.80% | 74,879 |
| Aug 4, 2025 | $20.34 | $20.75 | $19.42 | $19.42 | -4.38% | 79,213 |
| Jul 28, 2025 | $19.45 | $20.75 | $19.30 | $20.31 | +4.48% | 63,684 |
| Jul 21, 2025 | $19.35 | $19.75 | $19.23 | $19.44 | +1.38% | 23,616 |
| Jul 14, 2025 | $19.44 | $19.45 | $19.01 | $19.18 | -0.85% | 27,781 |
| Jul 7, 2025 | $19.23 | $19.45 | $19.03 | $19.34 | +0.21% | 17,900 |
| Jun 30, 2025 | $18.65 | $19.40 | $18.45 | $19.30 | +4.32% | 25,862 |
| Jun 23, 2025 | $17.90 | $18.50 | $17.64 | $18.50 | +1.82% | 21,823 |
| Jun 16, 2025 | $17.88 | $18.29 | $17.55 | $18.17 | +1.51% | 14,150 |
| Jun 9, 2025 | $17.40 | $17.98 | $17.40 | $17.90 | +1.59% | 23,092 |
| Jun 2, 2025 | $17.65 | $17.77 | $17.30 | $17.62 | +1.73% | 44,306 |
| May 27, 2025 | $18.20 | $18.55 | $17.05 | $17.32 | -4.84% | 66,634 |
| May 19, 2025 | $18.80 | $19.34 | $17.89 | $18.20 | -4.21% | 18,237 |
| May 12, 2025 | $18.95 | $19.48 | $18.70 | $19.00 | +1.39% | 31,795 |
| May 5, 2025 | $19.38 | $19.41 | $18.65 | $18.74 | -2.40% | 26,315 |
| Apr 28, 2025 | $18.85 | $19.52 | $18.45 | $19.20 | +3.28% | 25,836 |
| Apr 21, 2025 | $18.00 | $19.19 | $18.00 | $18.59 | -0.64% | 18,034 |
| Apr 14, 2025 | $17.91 | $19.25 | $17.82 | $18.71 | +3.37% | 31,446 |
| Apr 7, 2025 | $18.62 | $19.51 | $17.51 | $18.10 | -4.99% | 36,482 |
| Mar 31, 2025 | $19.23 | $19.40 | $18.65 | $19.05 | -0.26% | 22,842 |
| Mar 24, 2025 | $19.65 | $19.65 | $19.10 | $19.10 | -2.05% | 19,335 |
| Mar 17, 2025 | $19.65 | $19.65 | $19.25 | $19.50 | +0.52% | 16,985 |
| Mar 10, 2025 | $19.20 | $19.50 | $19.11 | $19.40 | -0.15% | 23,653 |
| Mar 3, 2025 | $19.44 | $19.60 | $19.05 | $19.43 | +0.56% | 20,461 |
| Feb 24, 2025 | $19.09 | $19.62 | $18.95 | $19.32 | +1.25% | 23,718 |
| Feb 18, 2025 | $19.29 | $19.30 | $18.85 | $19.08 | -0.65% | 27,529 |
| Feb 10, 2025 | $19.13 | $19.51 | $18.90 | $19.21 | -1.26% | 35,017 |
| Feb 3, 2025 | $19.69 | $19.97 | $19.07 | $19.45 | -0.87% | 40,133 |
| Jan 27, 2025 | $20.54 | $20.70 | $19.55 | $19.62 | -4.53% | 91,955 |
| Jan 21, 2025 | $20.45 | $20.73 | $20.10 | $20.55 | +0.98% | 10,415 |
| Jan 13, 2025 | $19.62 | $20.50 | $19.60 | $20.35 | +2.52% | 26,480 |
| Jan 6, 2025 | $19.68 | $20.05 | $19.57 | $19.85 | +0.71% | 30,023 |
| Dec 30, 2024 | $18.71 | $19.74 | $18.25 | $19.71 | +4.40% | 45,559 |
| Dec 23, 2024 | $19.62 | $19.65 | $18.74 | $18.88 | -3.77% | 41,449 |
| Dec 16, 2024 | $19.28 | $19.75 | $18.50 | $19.62 | +1.66% | 117,228 |
| Dec 9, 2024 | $19.64 | $19.67 | $19.04 | $19.30 | -1.23% | 42,111 |
| Dec 2, 2024 | $19.83 | $19.95 | $19.11 | $19.54 | -2.01% | 52,606 |
| Nov 25, 2024 | $19.89 | $20.08 | $19.65 | $19.94 | +0.50% | 14,215 |
| Nov 18, 2024 | $19.55 | $19.84 | $19.09 | $19.84 | +2.72% | 46,004 |
| Nov 11, 2024 | $20.16 | $20.16 | $19.24 | $19.31 | -4.10% | 44,108 |
| Nov 4, 2024 | $20.25 | $20.65 | $19.89 | $20.14 | -1.03% | 62,716 |
| Oct 28, 2024 | $20.04 | $20.35 | $19.88 | $20.35 | +1.49% | 15,091 |
| Oct 21, 2024 | $20.48 | $20.70 | $19.78 | $20.05 | -2.53% | 28,793 |
| Oct 14, 2024 | $20.38 | $20.75 | $20.10 | $20.57 | +1.58% | 50,383 |
| Oct 7, 2024 | $20.39 | $20.40 | $19.94 | $20.25 | -0.98% | 30,490 |
| Sep 30, 2024 | $20.76 | $20.95 | $20.09 | $20.45 | -2.15% | 27,300 |
| Sep 23, 2024 | $20.50 | $21.44 | $20.30 | $20.90 | +2.45% | 54,652 |
| Sep 16, 2024 | $19.50 | $20.95 | $19.50 | $20.40 | +4.67% | 41,522 |
| Sep 9, 2024 | $18.74 | $19.50 | $18.59 | $19.49 | +5.01% | 60,740 |
| Sep 3, 2024 | $18.88 | $18.96 | $18.55 | $18.56 | -1.07% | 20,942 |
| Aug 26, 2024 | $18.96 | $19.25 | $18.51 | $18.76 | -0.05% | 27,202 |
| Aug 19, 2024 | $18.94 | $19.01 | $18.32 | $18.77 | -0.53% | 58,534 |
| Aug 12, 2024 | $18.22 | $19.40 | $18.17 | $18.87 | +2.00% | 81,351 |
| Aug 5, 2024 | $18.72 | $19.75 | $18.29 | $18.50 | -2.84% | 120,284 |
| Jul 29, 2024 | $18.62 | $19.50 | $18.35 | $19.04 | +3.31% | 109,710 |
| Jul 22, 2024 | $17.66 | $18.60 | $17.65 | $18.43 | +4.54% | 43,655 |
| Jul 15, 2024 | $17.61 | $17.90 | $17.48 | $17.63 | +0.11% | 68,518 |
| Jul 8, 2024 | $17.40 | $17.65 | $17.03 | $17.61 | +3.22% | 26,380 |
| Jul 1, 2024 | $16.75 | $17.49 | $16.64 | $17.06 | +1.49% | 32,312 |
| Jun 24, 2024 | $17.60 | $17.70 | $16.64 | $16.81 | -3.53% | 47,172 |
| Jun 17, 2024 | $17.40 | $17.50 | $17.00 | $17.43 | +1.90% | 14,775 |
| Jun 10, 2024 | $17.25 | $17.50 | $17.00 | $17.10 | -2.29% | 29,320 |
| Jun 3, 2024 | $18.08 | $18.40 | $17.00 | $17.50 | -3.05% | 34,414 |
| May 28, 2024 | $17.75 | $18.05 | $16.80 | $18.05 | +0.84% | 22,669 |
| May 20, 2024 | $17.95 | $18.25 | $17.25 | $17.90 | -0.56% | 11,138 |
| May 13, 2024 | $17.48 | $18.00 | $17.00 | $18.00 | +3.91% | 39,881 |
| May 6, 2024 | $17.81 | $17.94 | $16.87 | $17.32 | -2.69% | 33,100 |
| Apr 29, 2024 | $17.36 | $17.90 | $17.06 | $17.80 | +3.49% | 31,416 |
| Apr 22, 2024 | $16.45 | $17.60 | $16.45 | $17.20 | +4.24% | 36,042 |
| Apr 15, 2024 | $16.99 | $17.00 | $16.22 | $16.50 | -2.86% | 29,687 |
| Apr 8, 2024 | $17.75 | $17.75 | $16.99 | $16.99 | -4.26% | 20,646 |
| Apr 1, 2024 | $17.66 | $18.00 | $17.18 | $17.74 | +2.42% | 29,814 |
| Mar 25, 2024 | $17.95 | $18.00 | $16.83 | $17.32 | -2.70% | 37,605 |
| Mar 18, 2024 | $16.93 | $18.00 | $16.65 | $17.80 | +5.08% | 67,597 |
| Mar 11, 2024 | $16.50 | $17.00 | $16.26 | $16.94 | +2.51% | 63,963 |
| Mar 4, 2024 | $16.90 | $16.95 | $16.05 | $16.53 | -2.31% | 62,310 |
| Feb 26, 2024 | $16.46 | $17.02 | $15.65 | $16.92 | +2.84% | 66,707 |
| Feb 20, 2024 | $16.98 | $16.98 | $16.40 | $16.45 | -2.66% | 27,626 |
| Feb 12, 2024 | $16.46 | $17.25 | $16.15 | $16.90 | +3.94% | 27,913 |
| Feb 5, 2024 | $17.87 | $17.87 | $14.86 | $16.26 | -9.01% | 122,302 |
| Jan 29, 2024 | $18.46 | $18.74 | $17.15 | $17.87 | -4.08% | 63,984 |
| Jan 22, 2024 | $18.71 | $18.85 | $18.34 | $18.63 | +0.05% | 26,254 |
| Jan 16, 2024 | $18.15 | $18.99 | $17.93 | $18.62 | +2.53% | 37,458 |
| Jan 8, 2024 | $17.72 | $18.36 | $17.63 | $18.16 | +3.06% | 34,297 |
| Jan 2, 2024 | $17.66 | $17.85 | $17.60 | $17.62 | -0.11% | 14,769 |
| Dec 26, 2023 | $17.95 | $18.50 | $17.41 | $17.64 | -1.84% | 64,463 |
| Dec 18, 2023 | $18.65 | $18.65 | $17.51 | $17.97 | -2.34% | 35,586 |
| Dec 11, 2023 | $17.50 | $19.10 | $17.14 | $18.40 | +5.26% | 51,385 |
| Dec 4, 2023 | $18.00 | $18.34 | $16.96 | $17.48 | -1.58% | 39,431 |
| Nov 27, 2023 | $15.90 | $18.00 | $15.70 | $17.76 | +13.12% | 49,345 |
| Nov 20, 2023 | $15.68 | $15.95 | $15.41 | $15.70 | +0.76% | 18,204 |
| Nov 13, 2023 | $15.53 | $16.49 | $15.51 | $15.58 | -0.37% | 48,376 |
| Nov 6, 2023 | $16.00 | $16.45 | $15.41 | $15.64 | -1.79% | 53,752 |
| Oct 30, 2023 | $14.55 | $16.10 | $14.45 | $15.93 | +7.75% | 65,085 |
| Oct 23, 2023 | $14.47 | $15.00 | $14.30 | $14.78 | +0.75% | 20,067 |
| Oct 16, 2023 | $15.00 | $15.07 | $14.26 | $14.67 | -2.40% | 69,852 |
| Oct 9, 2023 | $14.89 | $15.20 | $14.81 | $15.03 | +0.87% | 42,567 |
| Oct 2, 2023 | $15.55 | $15.75 | $14.71 | $14.90 | -3.87% | 34,419 |
| Sep 25, 2023 | $15.03 | $15.50 | $14.60 | $15.50 | +2.11% | 79,035 |
| Sep 18, 2023 | $15.90 | $15.90 | $14.97 | $15.18 | -3.00% | 81,922 |
| Sep 11, 2023 | $15.84 | $16.14 | $15.58 | $15.65 | -0.13% | 52,256 |
| Sep 5, 2023 | $16.25 | $16.25 | $15.65 | $15.67 | -2.18% | 9,925 |
| Aug 28, 2023 | $15.92 | $16.40 | $15.65 | $16.02 | +1.39% | 43,650 |
| Aug 21, 2023 | $16.25 | $16.44 | $15.78 | $15.80 | -3.36% | 41,215 |
| Aug 14, 2023 | $16.75 | $16.75 | $16.05 | $16.35 | -0.65% | 35,129 |
| Aug 7, 2023 | $17.70 | $17.90 | $16.15 | $16.46 | -6.81% | 48,762 |
| Jul 31, 2023 | $18.05 | $18.46 | $17.51 | $17.66 | -0.79% | 61,074 |
| Jul 24, 2023 | $16.20 | $18.50 | $16.20 | $17.80 | +9.88% | 64,009 |
| Jul 17, 2023 | $16.15 | $16.45 | $16.10 | $16.20 | +0.62% | 40,920 |
| Jul 10, 2023 | $16.28 | $16.38 | $15.60 | $16.10 | -0.06% | 83,062 |
| Jul 3, 2023 | $16.60 | $16.68 | $15.96 | $16.11 | -1.53% | 33,665 |
| Jun 26, 2023 | $16.03 | $16.66 | $15.98 | $16.36 | +2.89% | 74,796 |
| Jun 20, 2023 | $16.25 | $16.25 | $15.90 | $15.90 | -1.91% | 21,236 |
| Jun 12, 2023 | $15.77 | $16.56 | $15.36 | $16.21 | +1.95% | 47,369 |
| Jun 5, 2023 | $13.85 | $16.09 | $13.62 | $15.90 | +14.97% | 176,789 |
| May 30, 2023 | $13.95 | $14.57 | $13.30 | $13.83 | -0.22% | 174,811 |
| May 22, 2023 | $14.00 | $14.70 | $13.37 | $13.86 | -2.61% | 160,481 |
| May 15, 2023 | $14.03 | $15.41 | $13.28 | $14.23 | +1.65% | 98,904 |
| May 8, 2023 | $14.65 | $15.30 | $13.20 | $14.00 | -3.45% | 53,546 |
| May 1, 2023 | $17.00 | $17.00 | $14.12 | $14.50 | -13.95% | 104,378 |
| Apr 24, 2023 | $17.20 | $17.30 | $16.47 | $16.85 | -0.59% | 93,451 |
| Apr 17, 2023 | $17.20 | $17.40 | $16.83 | $16.95 | -1.40% | 18,795 |
| Apr 10, 2023 | $17.30 | $17.30 | $16.96 | $17.19 | +1.00% | 24,520 |
| Apr 3, 2023 | $17.17 | $17.60 | $16.40 | $17.02 | -2.74% | 34,139 |
| Mar 27, 2023 | $15.66 | $17.50 | $15.41 | $17.50 | +13.64% | 101,484 |
| Mar 20, 2023 | $16.51 | $17.00 | $15.19 | $15.40 | -4.35% | 128,442 |
| Mar 13, 2023 | $17.31 | $18.03 | $15.01 | $16.10 | -14.59% | 149,642 |
| Mar 6, 2023 | $20.21 | $20.60 | $18.50 | $18.85 | -5.99% | 45,764 |
| Feb 27, 2023 | $20.50 | $21.15 | $20.02 | $20.05 | -2.46% | 33,509 |
| Feb 21, 2023 | $21.24 | $21.50 | $20.20 | $20.56 | -3.63% | 29,521 |
| Feb 13, 2023 | $20.73 | $21.60 | $20.72 | $21.33 | +1.72% | 31,282 |
| Feb 6, 2023 | $21.87 | $22.40 | $20.61 | $20.97 | -4.16% | 55,732 |
| Jan 30, 2023 | $22.00 | $22.40 | $21.32 | $21.88 | -0.18% | 34,196 |
| Jan 23, 2023 | $21.48 | $22.35 | $21.05 | $21.92 | +1.95% | 36,851 |
| Jan 17, 2023 | $20.84 | $21.73 | $20.77 | $21.50 | +3.66% | 29,850 |
| Jan 9, 2023 | $19.74 | $21.11 | $19.47 | $20.74 | +5.76% | 39,959 |
| Jan 3, 2023 | $18.43 | $19.69 | $18.23 | $19.61 | +5.71% | 37,947 |
| Dec 27, 2022 | $19.50 | $19.50 | $17.75 | $18.55 | -3.63% | 65,046 |
| Dec 19, 2022 | $19.10 | $19.70 | $18.72 | $19.25 | +0.67% | 62,763 |
| Dec 12, 2022 | $19.49 | $19.75 | $19.01 | $19.12 | -0.68% | 58,838 |
| Dec 5, 2022 | $21.12 | $21.13 | $19.25 | $19.25 | -8.90% | 51,871 |
| Nov 28, 2022 | $20.44 | $21.13 | $19.50 | $21.13 | +4.45% | 72,867 |
| Nov 21, 2022 | $19.95 | $20.75 | $19.65 | $20.23 | +1.15% | 17,457 |
| Nov 14, 2022 | $19.85 | $21.13 | $19.25 | $20.00 | +0.96% | 38,171 |
| Nov 7, 2022 | $19.25 | $19.91 | $18.75 | $19.81 | +1.69% | 68,425 |
| Oct 31, 2022 | $19.86 | $19.86 | $19.08 | $19.48 | +0.82% | 58,413 |
| Oct 24, 2022 | $19.32 | $19.99 | $19.20 | $19.32 | -1.17% | 51,128 |
| Oct 17, 2022 | $19.72 | $19.94 | $19.02 | $19.55 | -0.61% | 24,271 |
| Oct 10, 2022 | $20.22 | $20.22 | $19.67 | $19.67 | -2.14% | 22,820 |
| Oct 3, 2022 | $19.84 | $20.82 | $19.60 | $20.10 | +2.19% | 22,030 |
| Sep 26, 2022 | $20.70 | $21.11 | $19.26 | $19.67 | -5.57% | 37,972 |
| Sep 19, 2022 | $21.28 | $21.30 | $20.73 | $20.83 | -3.06% | 21,563 |
| Sep 12, 2022 | $21.69 | $22.16 | $21.04 | $21.49 | +1.12% | 25,134 |
| Sep 6, 2022 | $20.85 | $21.80 | $20.85 | $21.25 | -1.07% | 33,302 |
| Aug 29, 2022 | $21.81 | $21.96 | $20.89 | $21.48 | -1.74% | 207,416 |
| Aug 22, 2022 | $22.02 | $22.24 | $21.57 | $21.86 | -0.50% | 34,460 |
| Aug 15, 2022 | $23.06 | $23.25 | $21.96 | $21.97 | -1.83% | 65,910 |
| Aug 8, 2022 | $22.00 | $23.48 | $21.77 | $22.38 | +1.75% | 122,918 |
| Aug 1, 2022 | $21.14 | $22.46 | $20.91 | $22.00 | +5.19% | 144,508 |
| Jul 25, 2022 | $20.70 | $21.24 | $20.57 | $20.91 | +1.79% | 176,337 |
| Jul 18, 2022 | $20.37 | $21.25 | $20.35 | $20.54 | +1.00% | 149,879 |
| Jul 11, 2022 | $20.55 | $20.72 | $20.20 | $20.34 | -1.00% | 112,146 |
| Jul 5, 2022 | $21.19 | $21.80 | $20.20 | $20.54 | -3.68% | 79,893 |
| Jun 27, 2022 | $20.61 | $21.63 | $20.23 | $21.33 | +2.45% | 83,780 |
| Jun 21, 2022 | $21.30 | $21.30 | $20.59 | $20.82 | -2.12% | 68,943 |
| Jun 13, 2022 | $21.00 | $21.70 | $20.55 | $21.27 | +0.71% | 49,182 |
| Jun 6, 2022 | $21.54 | $22.35 | $20.70 | $21.12 | -2.99% | 72,294 |
| May 31, 2022 | $21.90 | $22.15 | $21.50 | $21.77 | +0.46% | 101,397 |
| May 23, 2022 | $21.15 | $22.00 | $20.92 | $21.67 | +2.46% | 277,198 |
| May 16, 2022 | $21.31 | $21.99 | $20.85 | $21.15 | -1.51% | 77,567 |
| May 9, 2022 | $21.68 | $21.95 | $21.16 | $21.48 | -0.99% | 26,561 |
| May 2, 2022 | $22.46 | $22.49 | $21.59 | $21.69 | -1.86% | 33,867 |
| Apr 25, 2022 | $22.60 | $22.66 | $21.90 | $22.10 | -1.56% | 77,738 |
| Apr 18, 2022 | $23.06 | $23.28 | $22.33 | $22.45 | -1.14% | 40,748 |
| Apr 11, 2022 | $23.52 | $23.74 | $22.71 | $22.71 | -3.73% | 24,364 |
| Apr 4, 2022 | $23.89 | $23.99 | $23.04 | $23.59 | -1.26% | 36,335 |
| Mar 28, 2022 | $23.40 | $24.11 | $23.21 | $23.89 | +1.66% | 51,714 |
| Mar 21, 2022 | $23.84 | $24.00 | $23.14 | $23.50 | -1.34% | 40,381 |
| Mar 14, 2022 | $23.88 | $24.14 | $23.31 | $23.82 | +0.51% | 46,129 |
| Mar 7, 2022 | $23.67 | $24.00 | $23.25 | $23.70 | -0.21% | 90,865 |
| Feb 28, 2022 | $23.99 | $24.70 | $23.69 | $23.75 | -1.12% | 221,428 |
| Feb 22, 2022 | $24.22 | $24.39 | $23.52 | $24.02 | +0.50% | 42,782 |
| Feb 14, 2022 | $23.89 | $24.43 | $23.10 | $23.90 | -0.62% | 62,599 |
| Feb 7, 2022 | $24.58 | $24.93 | $23.94 | $24.05 | -2.50% | 63,100 |
| Jan 31, 2022 | $24.62 | $25.22 | $24.38 | $24.67 | +1.17% | 263,108 |
| Jan 24, 2022 | $25.20 | $25.20 | $24.34 | $24.38 | -2.95% | 177,986 |
| Jan 18, 2022 | $25.52 | $25.68 | $25.11 | $25.12 | -1.57% | 78,200 |
| Jan 10, 2022 | $25.54 | $25.99 | $25.50 | $25.52 | -0.70% | 19,758 |
| Jan 3, 2022 | $26.16 | $26.16 | $25.45 | $25.70 | -1.95% | 28,315 |
| Dec 27, 2021 | $26.04 | $26.25 | $25.95 | $26.21 | +0.61% | 7,245 |
| Dec 20, 2021 | $25.80 | $26.05 | $25.68 | $26.05 | +0.56% | 9,055 |
| Dec 13, 2021 | $25.87 | $25.91 | $25.56 | $25.91 | +0.21% | 10,361 |
| Dec 6, 2021 | $25.80 | $25.97 | $25.72 | $25.85 | +0.00% | 32,570 |
| Nov 29, 2021 | $26.05 | $26.14 | $25.75 | $25.85 | -0.00% | 36,101 |
| Nov 22, 2021 | $25.89 | $26.00 | $25.72 | $25.85 | -0.23% | 15,815 |
| Nov 15, 2021 | $26.00 | $26.03 | $25.76 | $25.91 | -0.50% | 10,999 |
| Nov 8, 2021 | $26.16 | $26.19 | $25.88 | $26.04 | -0.23% | 8,450 |
| Nov 1, 2021 | $26.10 | $26.33 | $26.05 | $26.10 | +0.31% | 31,779 |
| Oct 25, 2021 | $25.89 | $26.21 | $25.84 | $26.02 | +0.50% | 18,151 |
| Oct 18, 2021 | $26.05 | $26.43 | $25.73 | $25.89 | -0.31% | 33,389 |
| Oct 11, 2021 | $25.98 | $26.19 | $25.73 | $25.97 | +0.27% | 30,878 |
| Oct 4, 2021 | $25.99 | $26.33 | $25.70 | $25.90 | -0.27% | 182,172 |
| Sep 27, 2021 | $25.90 | $26.01 | $25.65 | $25.97 | +0.31% | 97,544 |
| Sep 20, 2021 | $26.10 | $26.44 | $25.85 | $25.89 | -0.80% | 30,288 |
| Sep 13, 2021 | $25.88 | $26.36 | $25.85 | $26.10 | +0.95% | 20,331 |
| Sep 7, 2021 | $26.20 | $26.20 | $25.85 | $25.85 | -1.32% | 14,496 |
| Aug 30, 2021 | $26.05 | $26.35 | $25.91 | $26.20 | +0.58% | 19,415 |
| Aug 23, 2021 | $26.07 | $26.39 | $25.90 | $26.05 | +0.23% | 22,931 |
| Aug 16, 2021 | $25.93 | $26.01 | $25.85 | $25.99 | -0.23% | 22,755 |
| Aug 9, 2021 | $26.02 | $26.15 | $25.24 | $26.05 | -0.93% | 111,423 |
| Aug 2, 2021 | $26.30 | $26.42 | $26.09 | $26.30 | -0.40% | 31,609 |
| Jul 26, 2021 | $26.32 | $26.42 | $25.99 | $26.40 | +0.23% | 16,162 |
| Jul 19, 2021 | $26.23 | $26.39 | $25.97 | $26.34 | +0.42% | 26,848 |
| Jul 12, 2021 | $26.15 | $26.37 | $25.97 | $26.23 | +0.27% | 19,679 |
| Jul 6, 2021 | $26.02 | $26.29 | $25.95 | $26.16 | +0.46% | 16,094 |
| Jun 28, 2021 | $25.90 | $26.50 | $25.70 | $26.04 | +0.50% | 72,601 |
| Jun 21, 2021 | $25.70 | $25.92 | $25.61 | $25.91 | +0.58% | 54,532 |
| Jun 14, 2021 | $25.79 | $25.90 | $25.65 | $25.76 | -0.16% | 51,239 |
| Jun 7, 2021 | $25.78 | $25.96 | $25.63 | $25.80 | +0.31% | 43,854 |
| Jun 1, 2021 | $25.97 | $26.00 | $25.60 | $25.72 | -0.50% | 31,274 |
| May 24, 2021 | $25.65 | $25.98 | $25.65 | $25.85 | +0.82% | 33,626 |
| May 17, 2021 | $25.45 | $25.70 | $25.42 | $25.64 | +0.31% | 26,334 |
| May 10, 2021 | $25.45 | $25.69 | $25.23 | $25.56 | +0.16% | 34,941 |
| May 3, 2021 | $25.53 | $25.60 | $25.16 | $25.52 | -0.04% | 79,376 |
| Apr 26, 2021 | $25.35 | $25.72 | $25.30 | $25.53 | +0.55% | 83,896 |
| Apr 19, 2021 | $25.28 | $25.48 | $25.13 | $25.39 | +0.83% | 113,218 |
| Apr 12, 2021 | $25.36 | $25.53 | $25.18 | $25.18 | -0.61% | 68,717 |
| Apr 5, 2021 | $25.35 | $25.43 | $25.17 | $25.34 | +0.30% | 39,841 |
| Mar 29, 2021 | $25.17 | $25.33 | $24.98 | $25.26 | +0.04% | 78,782 |
| Mar 22, 2021 | $25.14 | $25.35 | $25.10 | $25.25 | +0.68% | 28,515 |
| Mar 15, 2021 | $24.94 | $25.14 | $24.92 | $25.08 | +0.64% | 80,015 |
| Mar 8, 2021 | $24.75 | $25.00 | $24.60 | $24.92 | +0.69% | 65,227 |
| Mar 1, 2021 | $24.61 | $25.11 | $24.61 | $24.75 | +1.43% | 96,959 |
| Feb 22, 2021 | $25.11 | $25.94 | $24.33 | $24.40 | -2.98% | 281,267 |
| Feb 16, 2021 | $25.30 | $25.33 | $24.99 | $25.15 | -0.79% | 84,174 |
| Feb 8, 2021 | $25.40 | $25.60 | $25.23 | $25.35 | -0.43% | 41,901 |
| Feb 1, 2021 | $25.07 | $25.60 | $24.93 | $25.46 | +0.39% | 38,843 |
| Jan 25, 2021 | $25.70 | $25.75 | $25.05 | $25.36 | -1.45% | 30,533 |
| Jan 19, 2021 | $25.50 | $25.78 | $25.26 | $25.73 | +0.79% | 16,553 |
| Jan 11, 2021 | $25.50 | $25.66 | $24.76 | $25.53 | +0.55% | 56,396 |
| Jan 4, 2021 | $25.94 | $25.98 | $24.82 | $25.39 | -0.98% | 62,435 |
| Dec 28, 2020 | $25.57 | $25.84 | $25.53 | $25.64 | +0.20% | 32,773 |
| Dec 21, 2020 | $25.44 | $25.59 | $25.09 | $25.59 | +1.35% | 28,516 |
| Dec 14, 2020 | $24.90 | $25.45 | $24.85 | $25.25 | +1.32% | 47,375 |
| Dec 7, 2020 | $24.90 | $25.00 | $24.82 | $24.92 | +0.32% | 54,516 |
| Nov 30, 2020 | $24.87 | $24.98 | $24.75 | $24.84 | -0.20% | 61,721 |
| Nov 23, 2020 | $24.87 | $25.03 | $24.87 | $24.89 | +0.08% | 45,424 |
| Nov 16, 2020 | $24.69 | $25.00 | $24.60 | $24.87 | +0.73% | 82,945 |
| Nov 9, 2020 | $24.54 | $24.75 | $24.16 | $24.69 | +1.77% | 41,252 |
| Nov 2, 2020 | $24.28 | $24.75 | $24.07 | $24.26 | -0.08% | 68,972 |
| Oct 26, 2020 | $23.68 | $24.28 | $23.59 | $24.28 | +3.06% | 112,262 |
| Oct 19, 2020 | $23.24 | $23.71 | $23.16 | $23.56 | +1.12% | 152,521 |
| Oct 12, 2020 | $22.63 | $23.54 | $22.57 | $23.30 | +2.69% | 99,224 |
| Oct 5, 2020 | $22.43 | $23.15 | $22.23 | $22.69 | +1.20% | 102,625 |
| Sep 28, 2020 | $22.44 | $22.53 | $22.25 | $22.42 | -0.09% | 114,313 |
| Sep 21, 2020 | $22.48 | $22.54 | $21.87 | $22.44 | -0.44% | 97,436 |
| Sep 14, 2020 | $22.49 | $22.58 | $22.41 | $22.54 | +0.81% | 80,957 |
| Sep 8, 2020 | $22.21 | $22.61 | $22.12 | $22.36 | +0.04% | 64,202 |
| Aug 31, 2020 | $22.65 | $22.66 | $22.30 | $22.35 | -1.32% | 133,531 |
| Aug 24, 2020 | $22.60 | $22.78 | $22.50 | $22.65 | +1.03% | 102,417 |
| Aug 17, 2020 | $22.40 | $22.70 | $22.11 | $22.42 | +0.95% | 72,070 |
| Aug 10, 2020 | $20.70 | $22.50 | $20.69 | $22.21 | +7.29% | 197,209 |
| Aug 3, 2020 | $20.21 | $20.70 | $19.97 | $20.70 | +2.48% | 242,187 |
| Jul 27, 2020 | $20.10 | $20.59 | $19.95 | $20.20 | +0.50% | 276,402 |
| Jul 20, 2020 | $20.20 | $20.30 | $20.01 | $20.10 | -0.25% | 68,006 |
| Jul 13, 2020 | $20.26 | $20.26 | $20.00 | $20.15 | -0.54% | 37,146 |
| Jul 6, 2020 | $20.71 | $20.71 | $20.22 | $20.26 | -1.60% | 130,078 |
| Jun 29, 2020 | $20.45 | $20.75 | $20.20 | $20.59 | +0.64% | 622,256 |
| Jun 22, 2020 | $20.25 | $20.49 | $19.93 | $20.46 | +1.64% | 219,798 |
| Jun 15, 2020 | $19.65 | $21.00 | $19.10 | $20.13 | +1.00% | 204,922 |
| Jun 8, 2020 | $21.10 | $21.25 | $19.36 | $19.93 | -5.32% | 273,062 |
| Jun 1, 2020 | $21.90 | $22.21 | $20.16 | $21.05 | -3.66% | 659,885 |
| May 26, 2020 | $21.50 | $22.41 | $21.25 | $21.85 | +0.46% | 43,302 |
| May 18, 2020 | $21.75 | $21.75 | $21.05 | $21.75 | +1.16% | 19,151 |
| May 11, 2020 | $21.45 | $22.50 | $20.75 | $21.50 | -4.44% | 11,617 |
| May 4, 2020 | $22.94 | $22.94 | $21.75 | $22.50 | -1.32% | 62,286 |
| Apr 27, 2020 | $22.50 | $25.50 | $22.05 | $22.80 | +1.88% | 27,912 |
| Apr 20, 2020 | $21.50 | $22.38 | $20.50 | $22.38 | +2.90% | 21,027 |
| Apr 13, 2020 | $20.93 | $22.51 | $18.50 | $21.75 | +5.07% | 33,364 |
| Apr 6, 2020 | $17.60 | $20.99 | $17.60 | $20.70 | +16.96% | 49,367 |
| Mar 30, 2020 | $19.07 | $19.21 | $17.15 | $17.70 | -9.24% | 138,089 |
| Mar 23, 2020 | $19.00 | $21.00 | $16.00 | $19.50 | +2.63% | 40,106 |
| Mar 16, 2020 | $22.00 | $22.30 | $16.20 | $19.00 | -17.21% | 22,573 |
| Mar 9, 2020 | $24.50 | $24.99 | $22.10 | $22.95 | -8.20% | 57,885 |
| Mar 2, 2020 | $24.89 | $25.39 | $24.62 | $25.00 | +2.04% | 166,860 |
| Feb 24, 2020 | $25.50 | $25.50 | $24.40 | $24.50 | -4.34% | 262,495 |
| Feb 18, 2020 | $25.74 | $25.82 | $25.60 | $25.61 | -0.18% | 123,417 |
| Feb 10, 2020 | $25.90 | $25.95 | $25.65 | $25.66 | -0.35% | 139,752 |
| Feb 3, 2020 | $25.68 | $26.00 | $25.50 | $25.75 | +0.27% | 350,572 |
| Jan 30, 2020 | $25.40 | $25.78 | $25.40 | $25.68 | – | 1,260,359 |
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% |