Dime Commercial Bancshares, Inc. (DCOM) stock
DCOMNYSENational Commercial BanksFiscal year ends December 31Also trades as DCBG, DCOM.P
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 14/306% above fair value
$41.76−0.58 (-1.37%)
Close on Oct 30, 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, Oct 30, 2026
$41.76
-1.37% on the day
52-week range
$25.63 – $43.38
-3.7% from the high
Change over 52 weeks
+58.5%
From $26.34 on Oct 30, 2025
Average volume
348,542
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $42.46 | $42.50 | $41.69 | $41.76 | -1.37% | 232,347 |
| Oct 29, 2026 | $42.43 | $42.74 | $42.11 | $42.34 | +1.15% | 260,502 |
| Oct 28, 2026 | $42.53 | $42.58 | $41.44 | $41.86 | -1.55% | 373,786 |
| Oct 27, 2026 | $43.03 | $43.29 | $42.38 | $42.52 | -0.96% | 400,588 |
| Oct 26, 2026 | $43.08 | $43.38 | $42.75 | $42.93 | +0.47% | 598,607 |
| Oct 23, 2026 | $42.14 | $42.87 | $41.93 | $42.73 | +0.49% | 686,829 |
| Oct 22, 2026 | $40.63 | $42.58 | $40.63 | $42.52 | +4.42% | 612,409 |
| Oct 21, 2026 | $40.86 | $41.14 | $40.23 | $40.72 | -0.71% | 414,289 |
| Oct 20, 2026 | $39.11 | $41.15 | $38.13 | $41.01 | +5.97% | 859,185 |
| Oct 19, 2026 | $38.68 | $38.98 | $38.56 | $38.70 | -0.33% | 267,921 |
| Oct 16, 2026 | $38.63 | $39.24 | $38.43 | $38.83 | +0.13% | 274,450 |
| Oct 15, 2026 | $38.38 | $38.85 | $38.09 | $38.78 | +1.95% | 319,166 |
| Oct 14, 2026 | $37.70 | $38.32 | $37.56 | $38.04 | -0.91% | 423,680 |
| Oct 13, 2026 | $38.73 | $38.94 | $38.23 | $38.39 | -0.29% | 281,163 |
| Oct 12, 2026 | $37.95 | $38.83 | $37.95 | $38.50 | +0.94% | 305,532 |
| Oct 9, 2026 | $38.75 | $38.75 | $38.04 | $38.14 | -1.06% | 460,015 |
| Oct 8, 2026 | $38.25 | $38.92 | $38.25 | $38.55 | -0.05% | 969,641 |
| Oct 7, 2026 | $39.00 | $39.01 | $38.24 | $38.57 | -2.28% | 555,837 |
| Oct 6, 2026 | $39.71 | $39.85 | $39.43 | $39.47 | -0.10% | 245,487 |
| Oct 5, 2026 | $39.83 | $39.84 | $39.33 | $39.51 | -0.93% | 345,502 |
| Oct 2, 2026 | $39.68 | $40.26 | $39.64 | $39.88 | +0.91% | 336,769 |
| Oct 1, 2026 | $39.42 | $39.55 | $38.38 | $39.52 | +0.25% | 503,087 |
| Sep 30, 2026 | $39.57 | $39.62 | $39.09 | $39.42 | -0.13% | 431,366 |
| Sep 29, 2026 | $39.68 | $40.00 | $39.23 | $39.47 | -0.30% | 307,708 |
| Sep 28, 2026 | $40.38 | $40.48 | $39.55 | $39.59 | -1.93% | 229,237 |
| Sep 25, 2026 | $40.37 | $40.91 | $40.23 | $40.37 | +0.40% | 264,315 |
| Sep 24, 2026 | $40.29 | $40.50 | $39.80 | $40.21 | +0.65% | 232,317 |
| Sep 23, 2026 | $40.21 | $40.53 | $39.92 | $39.95 | -1.46% | 192,557 |
| Sep 22, 2026 | $41.24 | $41.27 | $40.49 | $40.54 | -0.86% | 378,521 |
| Sep 21, 2026 | $40.77 | $41.21 | $40.77 | $40.89 | +0.39% | 228,971 |
| Sep 18, 2026 | $40.48 | $40.92 | $40.08 | $40.73 | +0.42% | 802,613 |
| Sep 17, 2026 | $40.99 | $41.05 | $40.41 | $40.56 | +0.05% | 201,485 |
| Sep 16, 2026 | $41.03 | $41.08 | $39.86 | $40.54 | -0.95% | 293,453 |
| Sep 15, 2026 | $41.02 | $41.39 | $40.80 | $40.93 | -0.20% | 255,541 |
| Sep 14, 2026 | $40.54 | $41.21 | $40.36 | $41.01 | +0.74% | 275,633 |
| Sep 11, 2026 | $40.81 | $41.13 | $40.34 | $40.71 | +0.49% | 327,654 |
| Sep 10, 2026 | $40.42 | $40.53 | $39.88 | $40.51 | +0.30% | 325,889 |
| Sep 9, 2026 | $40.33 | $40.82 | $40.19 | $40.39 | -0.86% | 204,321 |
| Sep 8, 2026 | $41.04 | $41.27 | $40.68 | $40.74 | -1.24% | 205,995 |
| Sep 4, 2026 | $40.55 | $41.49 | $40.55 | $41.25 | +0.78% | 242,972 |
| Sep 3, 2026 | $40.66 | $41.06 | $40.59 | $40.93 | +1.31% | 291,642 |
| Sep 2, 2026 | $39.78 | $40.85 | $39.70 | $40.40 | +2.41% | 328,675 |
| Sep 1, 2026 | $40.23 | $40.39 | $39.34 | $39.45 | -2.35% | 401,323 |
| Aug 31, 2026 | $40.27 | $40.61 | $40.26 | $40.40 | -0.17% | 283,684 |
| Aug 28, 2026 | $40.62 | $40.70 | $40.29 | $40.47 | +0.17% | 248,689 |
| Aug 27, 2026 | $40.05 | $40.51 | $39.69 | $40.40 | 0.00% | 191,655 |
| Aug 26, 2026 | $40.29 | $40.69 | $40.29 | $40.40 | +0.02% | 150,864 |
| Aug 25, 2026 | $40.47 | $40.63 | $40.25 | $40.39 | -0.05% | 139,519 |
| Aug 24, 2026 | $40.54 | $40.85 | $40.40 | $40.41 | -0.05% | 140,679 |
| Aug 21, 2026 | $40.35 | $40.74 | $40.02 | $40.43 | +0.32% | 209,930 |
| Aug 20, 2026 | $39.61 | $40.38 | $39.50 | $40.30 | +0.95% | 251,813 |
| Aug 19, 2026 | $40.67 | $40.82 | $39.88 | $39.92 | -1.75% | 355,267 |
| Aug 18, 2026 | $40.94 | $41.29 | $40.45 | $40.63 | -0.61% | 213,270 |
| Aug 17, 2026 | $40.93 | $41.15 | $40.70 | $40.88 | -0.20% | 178,761 |
| Aug 14, 2026 | $40.98 | $41.42 | $40.94 | $40.96 | -0.58% | 287,123 |
| Aug 13, 2026 | $41.23 | $41.53 | $41.01 | $41.20 | +0.71% | 307,280 |
| Aug 12, 2026 | $40.77 | $41.28 | $40.67 | $40.91 | +0.69% | 334,777 |
| Aug 11, 2026 | $40.34 | $40.78 | $40.28 | $40.63 | +1.22% | 268,968 |
| Aug 10, 2026 | $40.08 | $40.43 | $39.85 | $40.14 | -0.45% | 205,728 |
| Aug 7, 2026 | $40.94 | $41.13 | $40.30 | $40.32 | -1.87% | 295,474 |
| Aug 6, 2026 | $41.86 | $41.88 | $40.82 | $41.09 | -1.06% | 839,911 |
| Aug 5, 2026 | $41.86 | $41.86 | $41.05 | $41.53 | -0.50% | 374,897 |
| Aug 4, 2026 | $41.20 | $41.97 | $41.20 | $41.74 | +1.29% | 493,773 |
| Aug 3, 2026 | $40.83 | $41.41 | $40.83 | $41.21 | +1.10% | 258,793 |
| Jul 31, 2026 | $41.00 | $41.20 | $40.52 | $40.76 | -0.10% | 385,819 |
| Jul 30, 2026 | $40.45 | $41.13 | $40.45 | $40.80 | +0.49% | 249,800 |
| Jul 29, 2026 | $40.70 | $41.08 | $40.52 | $40.60 | -0.51% | 369,452 |
| Jul 28, 2026 | $40.35 | $41.25 | $40.08 | $40.81 | +1.52% | 393,048 |
| Jul 27, 2026 | $39.59 | $40.30 | $39.59 | $40.20 | +1.62% | 372,405 |
| Jul 24, 2026 | $39.15 | $39.96 | $38.57 | $39.56 | +0.84% | 296,343 |
| Jul 23, 2026 | $38.63 | $39.35 | $37.51 | $39.23 | -0.58% | 439,002 |
| Jul 22, 2026 | $39.86 | $39.86 | $39.30 | $39.46 | -1.79% | 283,137 |
| Jul 21, 2026 | $39.57 | $40.23 | $39.31 | $40.18 | +0.73% | 295,962 |
| Jul 20, 2026 | $39.90 | $40.28 | $39.63 | $39.89 | -1.07% | 254,369 |
| Jul 17, 2026 | $40.80 | $40.99 | $39.89 | $40.32 | -2.04% | 383,582 |
| Jul 16, 2026 | $40.52 | $41.45 | $40.48 | $41.16 | +1.76% | 364,470 |
| Jul 15, 2026 | $40.02 | $40.78 | $40.00 | $40.45 | +1.43% | 288,121 |
| Jul 14, 2026 | $40.07 | $40.43 | $39.71 | $39.88 | -0.18% | 205,677 |
| Jul 13, 2026 | $39.97 | $40.13 | $39.57 | $39.95 | +0.38% | 203,626 |
| Jul 10, 2026 | $39.56 | $39.98 | $39.48 | $39.80 | +0.28% | 168,509 |
| Jul 9, 2026 | $38.98 | $39.80 | $38.29 | $39.69 | +2.43% | 308,890 |
| Jul 8, 2026 | $39.64 | $39.64 | $38.55 | $38.75 | -2.25% | 417,060 |
| Jul 7, 2026 | $40.18 | $40.30 | $39.58 | $39.64 | -1.34% | 222,178 |
| Jul 6, 2026 | $40.48 | $40.95 | $40.02 | $40.18 | -0.32% | 231,593 |
| Jul 2, 2026 | $41.33 | $41.55 | $40.03 | $40.31 | -2.35% | 240,408 |
| Jul 1, 2026 | $40.75 | $41.62 | $40.27 | $41.28 | +1.55% | 282,808 |
| Jun 30, 2026 | $40.29 | $40.89 | $40.05 | $40.65 | +0.40% | 261,075 |
| Jun 29, 2026 | $40.34 | $40.49 | $39.48 | $40.49 | -0.25% | 291,601 |
| Jun 26, 2026 | $40.00 | $40.99 | $39.38 | $40.59 | +1.55% | 1,680,425 |
| Jun 25, 2026 | $39.69 | $40.04 | $39.63 | $39.97 | +0.50% | 299,616 |
| Jun 24, 2026 | $39.54 | $40.00 | $39.27 | $39.77 | 0.00% | 425,965 |
| Jun 23, 2026 | $39.12 | $39.81 | $39.03 | $39.77 | +1.56% | 296,732 |
| Jun 22, 2026 | $39.03 | $39.56 | $39.03 | $39.16 | +0.41% | 170,616 |
| Jun 18, 2026 | $39.04 | $39.52 | $38.81 | $39.00 | +0.62% | 578,365 |
| Jun 17, 2026 | $39.35 | $40.16 | $38.47 | $38.76 | -1.62% | 363,503 |
| Jun 16, 2026 | $39.71 | $40.01 | $39.04 | $39.40 | +0.41% | 245,534 |
| Jun 15, 2026 | $40.36 | $40.76 | $39.12 | $39.24 | -2.10% | 288,049 |
| Jun 12, 2026 | $40.00 | $40.53 | $39.88 | $40.08 | +0.68% | 240,703 |
| Jun 11, 2026 | $39.42 | $39.95 | $38.90 | $39.81 | +1.48% | 328,330 |
| Jun 10, 2026 | $39.00 | $39.50 | $39.00 | $39.23 | +0.72% | 223,966 |
| Jun 9, 2026 | $38.51 | $39.32 | $38.46 | $38.95 | +2.10% | 237,474 |
| Jun 8, 2026 | $38.03 | $38.63 | $38.02 | $38.15 | +0.98% | 202,495 |
| Jun 5, 2026 | $37.72 | $38.30 | $37.39 | $37.78 | +0.61% | 384,249 |
| Jun 4, 2026 | $37.33 | $37.99 | $37.14 | $37.55 | +2.48% | 328,485 |
| Jun 3, 2026 | $36.87 | $36.98 | $36.47 | $36.64 | -1.53% | 251,224 |
| Jun 2, 2026 | $36.82 | $37.63 | $36.82 | $37.21 | +0.81% | 287,122 |
| Jun 1, 2026 | $37.00 | $37.22 | $36.32 | $36.91 | -1.36% | 205,382 |
| May 29, 2026 | $37.08 | $37.99 | $36.89 | $37.42 | +0.54% | 256,715 |
| May 28, 2026 | $36.96 | $37.28 | $36.49 | $37.22 | +0.32% | 183,177 |
| May 27, 2026 | $37.83 | $37.84 | $36.99 | $37.10 | -1.49% | 255,952 |
| May 26, 2026 | $37.02 | $38.00 | $37.02 | $37.66 | +2.06% | 208,307 |
| May 22, 2026 | $37.06 | $37.23 | $36.69 | $36.90 | +0.05% | 157,122 |
| May 21, 2026 | $36.59 | $36.94 | $36.12 | $36.88 | +0.30% | 213,697 |
| May 20, 2026 | $35.67 | $36.78 | $35.14 | $36.77 | +2.97% | 233,380 |
| May 19, 2026 | $35.86 | $36.12 | $35.60 | $35.71 | -1.38% | 221,520 |
| May 18, 2026 | $35.91 | $36.69 | $35.82 | $36.21 | +1.40% | 190,443 |
| May 15, 2026 | $36.46 | $36.77 | $35.43 | $35.71 | -2.48% | 381,352 |
| May 14, 2026 | $36.59 | $37.00 | $36.43 | $36.62 | +1.30% | 375,712 |
| May 13, 2026 | $36.40 | $36.85 | $35.92 | $36.15 | -1.23% | 357,306 |
| May 12, 2026 | $36.65 | $36.66 | $35.56 | $36.60 | -0.19% | 330,941 |
| May 11, 2026 | $37.41 | $37.60 | $36.65 | $36.67 | -1.48% | 541,272 |
| May 8, 2026 | $37.09 | $37.90 | $37.08 | $37.22 | +0.49% | 358,049 |
| May 7, 2026 | $37.30 | $37.87 | $37.02 | $37.04 | -0.40% | 491,310 |
| May 6, 2026 | $36.61 | $37.36 | $36.61 | $37.19 | +2.59% | 437,888 |
| May 5, 2026 | $35.57 | $36.41 | $35.53 | $36.25 | +2.06% | 168,300 |
| May 4, 2026 | $36.37 | $36.37 | $35.28 | $35.52 | -1.52% | 188,003 |
| May 1, 2026 | $35.89 | $36.53 | $35.53 | $36.07 | +0.50% | 230,354 |
| Apr 30, 2026 | $35.30 | $36.11 | $35.30 | $35.89 | +0.98% | 249,880 |
| Apr 29, 2026 | $35.98 | $36.36 | $35.31 | $35.54 | -1.69% | 241,709 |
| Apr 28, 2026 | $36.45 | $36.90 | $36.12 | $36.15 | +0.17% | 197,671 |
| Apr 27, 2026 | $35.25 | $36.34 | $35.25 | $36.09 | +2.27% | 309,589 |
| Apr 24, 2026 | $37.20 | $37.27 | $35.24 | $35.29 | -5.49% | 581,468 |
| Apr 23, 2026 | $35.11 | $37.47 | $34.58 | $37.34 | +4.27% | 431,762 |
| Apr 22, 2026 | $36.42 | $36.42 | $34.89 | $35.81 | -1.16% | 254,749 |
| Apr 21, 2026 | $37.15 | $37.33 | $36.04 | $36.23 | -2.82% | 232,024 |
| Apr 20, 2026 | $36.91 | $37.75 | $36.60 | $37.28 | +0.54% | 465,534 |
| Apr 17, 2026 | $36.07 | $37.66 | $35.46 | $37.08 | +3.29% | 363,930 |
| Apr 16, 2026 | $35.97 | $36.20 | $35.81 | $35.90 | -0.64% | 207,279 |
| Apr 15, 2026 | $36.12 | $36.23 | $35.64 | $36.13 | -0.17% | 170,199 |
| Apr 14, 2026 | $35.86 | $36.44 | $35.38 | $36.19 | +0.36% | 267,383 |
| Apr 13, 2026 | $35.82 | $36.36 | $35.67 | $36.06 | -0.08% | 325,791 |
| Apr 10, 2026 | $36.46 | $36.47 | $35.80 | $36.09 | -0.99% | 146,623 |
| Apr 9, 2026 | $35.45 | $36.59 | $35.03 | $36.45 | +2.04% | 270,452 |
| Apr 8, 2026 | $35.56 | $36.34 | $35.18 | $35.72 | +2.03% | 485,455 |
| Apr 7, 2026 | $34.41 | $35.01 | $34.26 | $35.01 | +1.74% | 317,989 |
| Apr 6, 2026 | $34.33 | $34.70 | $34.11 | $34.41 | +0.56% | 313,215 |
| Apr 2, 2026 | $33.33 | $34.34 | $33.14 | $34.22 | 0.00% | 293,870 |
| Apr 1, 2026 | $33.98 | $34.81 | $33.98 | $34.22 | +1.18% | 221,174 |
| Mar 31, 2026 | $33.59 | $33.95 | $33.10 | $33.82 | +2.24% | 297,227 |
| Mar 30, 2026 | $33.30 | $33.30 | $32.80 | $33.08 | +0.61% | 167,588 |
| Mar 27, 2026 | $32.96 | $33.24 | $32.69 | $32.88 | -0.96% | 272,855 |
| Mar 26, 2026 | $33.13 | $33.52 | $32.89 | $33.20 | -0.36% | 149,337 |
| Mar 25, 2026 | $33.72 | $33.84 | $33.07 | $33.32 | -0.27% | 271,784 |
| Mar 24, 2026 | $32.51 | $33.77 | $32.35 | $33.41 | +1.64% | 227,388 |
| Mar 23, 2026 | $33.13 | $33.60 | $32.78 | $32.87 | +2.46% | 349,331 |
| Mar 20, 2026 | $32.59 | $32.86 | $31.98 | $32.08 | -1.60% | 765,695 |
| Mar 19, 2026 | $32.04 | $32.83 | $31.83 | $32.60 | +1.18% | 318,638 |
| Mar 18, 2026 | $32.22 | $32.35 | $31.94 | $32.22 | -0.49% | 317,120 |
| Mar 17, 2026 | $32.45 | $33.10 | $32.00 | $32.38 | +0.59% | 327,063 |
| Mar 16, 2026 | $31.90 | $32.47 | $31.79 | $32.19 | +0.97% | 362,026 |
| Mar 13, 2026 | $32.23 | $32.24 | $31.50 | $31.88 | -0.38% | 205,402 |
| Mar 12, 2026 | $31.30 | $32.13 | $31.21 | $32.00 | +0.49% | 211,148 |
| Mar 11, 2026 | $31.77 | $32.13 | $31.44 | $31.85 | -0.73% | 160,880 |
| Mar 10, 2026 | $31.57 | $32.71 | $31.24 | $32.08 | +0.98% | 256,411 |
| Mar 9, 2026 | $31.32 | $32.03 | $30.58 | $31.77 | -0.59% | 307,220 |
| Mar 6, 2026 | $31.46 | $32.39 | $30.83 | $31.96 | -1.60% | 238,422 |
| Mar 5, 2026 | $32.44 | $32.59 | $32.05 | $32.48 | -1.25% | 158,290 |
| Mar 4, 2026 | $33.21 | $33.27 | $32.60 | $32.89 | +0.30% | 183,838 |
| Mar 3, 2026 | $31.98 | $33.04 | $31.74 | $32.79 | -0.39% | 244,437 |
| Mar 2, 2026 | $31.71 | $33.03 | $31.26 | $32.92 | +1.76% | 219,220 |
| Feb 27, 2026 | $32.73 | $33.22 | $31.64 | $32.35 | -2.97% | 391,170 |
| Feb 26, 2026 | $33.51 | $34.94 | $32.86 | $33.34 | -0.06% | 186,737 |
| Feb 25, 2026 | $32.87 | $33.43 | $32.55 | $33.36 | +2.27% | 241,652 |
| Feb 24, 2026 | $32.69 | $33.39 | $32.42 | $32.62 | -0.46% | 260,968 |
| Feb 23, 2026 | $34.27 | $34.62 | $32.52 | $32.77 | -4.38% | 346,680 |
| Feb 20, 2026 | $33.98 | $34.47 | $33.69 | $34.27 | +0.76% | 363,036 |
| Feb 19, 2026 | $34.65 | $35.01 | $33.78 | $34.01 | -2.69% | 466,837 |
| Feb 18, 2026 | $35.41 | $36.19 | $34.94 | $34.95 | -1.83% | 306,217 |
| Feb 17, 2026 | $35.24 | $35.98 | $35.23 | $35.60 | +1.02% | 154,124 |
| Feb 13, 2026 | $34.96 | $35.53 | $34.37 | $35.24 | +0.51% | 204,470 |
| Feb 12, 2026 | $35.94 | $36.57 | $34.66 | $35.06 | -1.54% | 222,264 |
| Feb 11, 2026 | $36.14 | $36.86 | $34.11 | $35.61 | -0.84% | 199,466 |
| Feb 10, 2026 | $36.38 | $36.53 | $35.64 | $35.91 | -1.24% | 198,413 |
| Feb 9, 2026 | $36.08 | $36.74 | $36.08 | $36.36 | +0.36% | 183,486 |
| Feb 6, 2026 | $36.11 | $36.45 | $36.02 | $36.23 | +1.40% | 190,696 |
| Feb 5, 2026 | $35.83 | $36.42 | $35.44 | $35.73 | -0.17% | 197,592 |
| Feb 4, 2026 | $35.82 | $36.33 | $35.64 | $35.79 | +0.99% | 275,474 |
| Feb 3, 2026 | $35.34 | $36.47 | $34.74 | $35.44 | +0.23% | 271,942 |
| Feb 2, 2026 | $33.74 | $35.56 | $33.43 | $35.36 | +3.94% | 305,499 |
| Jan 30, 2026 | $33.68 | $34.14 | $33.45 | $34.02 | +0.38% | 335,785 |
| Jan 29, 2026 | $33.27 | $33.98 | $33.27 | $33.89 | +2.02% | 241,429 |
| Jan 28, 2026 | $33.06 | $33.47 | $32.69 | $33.22 | +0.54% | 261,903 |
| Jan 27, 2026 | $33.08 | $33.57 | $32.65 | $33.04 | -0.15% | 287,334 |
| Jan 26, 2026 | $33.25 | $33.80 | $32.51 | $33.09 | +0.82% | 334,221 |
| Jan 23, 2026 | $33.87 | $33.87 | $32.68 | $32.82 | -3.10% | 418,959 |
| Jan 22, 2026 | $31.75 | $34.86 | $31.75 | $33.87 | +3.51% | 718,842 |
| Jan 21, 2026 | $31.92 | $34.45 | $31.50 | $32.72 | +8.63% | 1,133,491 |
| Jan 20, 2026 | $30.44 | $30.73 | $29.86 | $30.12 | -2.56% | 249,041 |
| Jan 16, 2026 | $30.79 | $31.10 | $30.74 | $30.91 | -0.71% | 241,696 |
| Jan 15, 2026 | $30.03 | $31.18 | $29.92 | $31.13 | +3.39% | 437,541 |
| Jan 14, 2026 | $29.73 | $30.24 | $29.48 | $30.11 | +1.28% | 172,650 |
| Jan 13, 2026 | $29.90 | $30.22 | $29.44 | $29.73 | -0.23% | 143,766 |
| Jan 12, 2026 | $29.69 | $29.87 | $29.31 | $29.80 | -0.47% | 187,713 |
| Jan 9, 2026 | $30.03 | $30.26 | $29.56 | $29.94 | -0.30% | 259,060 |
| Jan 8, 2026 | $29.36 | $30.38 | $29.22 | $30.03 | +2.07% | 327,299 |
| Jan 7, 2026 | $29.83 | $30.03 | $29.04 | $29.42 | -1.44% | 244,436 |
| Jan 6, 2026 | $29.86 | $29.98 | $29.50 | $29.85 | -0.70% | 358,068 |
| Jan 5, 2026 | $29.83 | $30.59 | $29.52 | $30.06 | +0.64% | 360,405 |
| Jan 2, 2026 | $30.14 | $30.71 | $29.69 | $29.87 | -0.73% | 261,021 |
| Dec 31, 2025 | $30.50 | $30.50 | $30.02 | $30.09 | -1.08% | 142,094 |
| Dec 30, 2025 | $31.13 | $31.13 | $30.21 | $30.42 | -2.16% | 289,521 |
| Dec 29, 2025 | $31.20 | $31.30 | $30.97 | $31.09 | -0.38% | 210,247 |
| Dec 26, 2025 | $31.21 | $31.39 | $30.96 | $31.21 | 0.00% | 99,747 |
| Dec 24, 2025 | $31.16 | $31.74 | $31.08 | $31.21 | -0.13% | 88,223 |
| Dec 23, 2025 | $31.46 | $31.64 | $31.19 | $31.25 | -0.73% | 120,971 |
| Dec 22, 2025 | $31.71 | $32.09 | $31.38 | $31.48 | -0.82% | 216,872 |
| Dec 19, 2025 | $31.84 | $31.86 | $31.31 | $31.74 | -0.75% | 497,867 |
| Dec 18, 2025 | $32.00 | $32.32 | $31.81 | $31.98 | +0.44% | 324,564 |
| Dec 17, 2025 | $31.47 | $31.91 | $31.39 | $31.84 | +0.89% | 283,031 |
| Dec 16, 2025 | $31.17 | $31.74 | $31.10 | $31.56 | +0.19% | 406,175 |
| Dec 15, 2025 | $31.50 | $31.73 | $30.41 | $31.50 | +0.74% | 447,553 |
| Dec 12, 2025 | $31.49 | $31.50 | $30.79 | $31.27 | +0.10% | 246,065 |
| Dec 11, 2025 | $30.79 | $31.38 | $30.62 | $31.24 | +1.26% | 302,037 |
| Dec 10, 2025 | $29.78 | $31.01 | $29.78 | $30.85 | +3.42% | 448,847 |
| Dec 9, 2025 | $29.83 | $30.41 | $29.53 | $29.83 | +0.30% | 271,098 |
| Dec 8, 2025 | $29.77 | $30.04 | $29.32 | $29.74 | +0.27% | 322,452 |
| Dec 5, 2025 | $29.71 | $30.10 | $29.36 | $29.66 | -0.77% | 221,609 |
| Dec 4, 2025 | $29.54 | $30.05 | $29.27 | $29.89 | +0.50% | 183,872 |
| Dec 3, 2025 | $29.10 | $29.92 | $29.10 | $29.74 | +2.23% | 243,689 |
| Dec 2, 2025 | $28.86 | $29.47 | $28.60 | $29.09 | +0.80% | 290,889 |
| Dec 1, 2025 | $27.90 | $28.98 | $27.81 | $28.86 | +1.80% | 186,594 |
| Nov 28, 2025 | $28.58 | $28.67 | $28.18 | $28.35 | -0.84% | 145,429 |
| Nov 26, 2025 | $28.45 | $29.00 | $28.24 | $28.59 | 0.00% | 455,746 |
| Nov 25, 2025 | $27.67 | $29.06 | $27.60 | $28.59 | +4.12% | 303,768 |
| Nov 24, 2025 | $27.15 | $27.75 | $26.75 | $27.46 | +0.81% | 199,651 |
| Nov 21, 2025 | $26.07 | $27.61 | $26.07 | $27.24 | +4.45% | 235,610 |
| Nov 20, 2025 | $26.75 | $27.16 | $26.00 | $26.08 | -1.06% | 116,428 |
| Nov 19, 2025 | $26.31 | $26.66 | $26.04 | $26.36 | -0.11% | 161,395 |
| Nov 18, 2025 | $25.71 | $26.55 | $25.64 | $26.39 | +2.37% | 242,966 |
| Nov 17, 2025 | $27.16 | $27.16 | $25.63 | $25.78 | -5.05% | 434,056 |
| Nov 14, 2025 | $26.73 | $27.25 | $25.87 | $27.15 | +1.12% | 323,949 |
| Nov 13, 2025 | $26.99 | $27.45 | $26.70 | $26.85 | -1.29% | 229,480 |
| Nov 12, 2025 | $26.46 | $27.35 | $26.46 | $27.20 | +3.07% | 365,983 |
| Nov 11, 2025 | $26.64 | $26.79 | $26.29 | $26.39 | -0.68% | 513,514 |
| Nov 10, 2025 | $27.12 | $27.34 | $26.33 | $26.57 | -1.48% | 310,040 |
| Nov 7, 2025 | $26.44 | $27.07 | $25.83 | $26.97 | +2.20% | 194,498 |
| Nov 6, 2025 | $26.48 | $26.62 | $26.11 | $26.39 | -0.86% | 247,946 |
| Nov 5, 2025 | $26.26 | $26.88 | $26.26 | $26.62 | +1.53% | 229,541 |
| Nov 4, 2025 | $26.36 | $26.51 | $25.95 | $26.22 | -0.83% | 323,118 |
| Nov 3, 2025 | $26.48 | $26.59 | $25.75 | $26.44 | +0.72% | 277,499 |
| Oct 31, 2025 | $26.29 | $26.56 | $25.83 | $26.25 | -0.34% | 207,667 |
| Oct 30, 2025 | $26.26 | $26.68 | $26.10 | $26.34 | +0.65% | 254,818 |
| Oct 29, 2025 | $26.96 | $27.27 | $25.92 | $26.17 | -3.43% | 269,889 |
| Oct 28, 2025 | $27.19 | $27.27 | $26.88 | $27.10 | -0.77% | 199,751 |
| Oct 27, 2025 | $27.79 | $28.03 | $27.04 | $27.31 | -1.90% | 226,071 |
| Oct 24, 2025 | $28.00 | $28.46 | $27.66 | $27.84 | +1.49% | 233,108 |
| Oct 23, 2025 | $28.61 | $28.80 | $27.31 | $27.43 | -7.52% | 480,526 |
| Oct 22, 2025 | $29.00 | $29.77 | $28.90 | $29.66 | +2.63% | 275,968 |
| Oct 21, 2025 | $28.72 | $29.05 | $28.55 | $28.90 | +0.17% | 142,012 |
| Oct 20, 2025 | $28.03 | $28.98 | $27.16 | $28.85 | – | 170,034 |
Seasonality
DCOM return in each calendar month over the last 10 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 | 0.5% | -0.9% | -5.9% | -0.2% | -1.3% | 3.5% | 5.2% | -0.5% | -0.7% | 4.2% | 5.8% | 1.4% |
| Months up | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 14.0% | -4.9% | 4.5% | 6.9% | 4.3% | 8.6% | 0.9% | -0.9% | -2.4% | 6.6% | ||
| 2025 | 2.4% | -0.7% | -10.1% | -6.9% | -0.1% | 5.0% | 3.8% | 11.0% | -3.0% | -11.2% | 8.0% | 6.1% |
| 2024 | -14.5% | -17.8% | 2.8% | -4.2% | 1.5% | 10.4% | 25.2% | 2.9% | 10.7% | 5.2% | 19.3% | -14.3% |
| 2023 | -5.6% | 2.7% | -25.8% | -8.3% | -21.4% | 8.8% | 28.7% | -4.9% | -6.3% | -6.7% | 9.3% | 34.0% |
| 2022 | 0.1% | -2.8% | 1.7% | -8.4% | 0.0% | -5.7% | 15.9% | -8.3% | -6.3% | 18.8% | 3.3% | -10.8% |
| 2021 | 1.0% | 21.5% | 2.5% | 9.9% | 5.5% | -3.1% | -1.0% | -0.1% | -1.0% | 10.0% | -3.9% | 2.5% |
| 2020 | -8.8% | -9.3% | -23.1% | -0.9% | 2.9% | 7.2% | -19.8% | 10.6% | -12.9% | 13.5% | 14.2% | 8.3% |
| 2019 | 21.8% | 7.1% | -11.1% | 6.5% | -10.2% | 5.9% | -0.1% | -7.9% | 9.8% | 10.5% | 0.9% | 2.6% |
| 2018 | -1.4% | -3.2% | 1.1% | -1.2% | 12.3% | -2.7% | 0.2% | -2.2% | -5.1% | -9.9% | -0.6% | -13.7% |
| 2017 | -4.0% | -1.4% | -1.8% | 4.3% | -8.3% | 0.2% | -1.7% | -4.9% | 9.9% | 5.3% | 1.3% | -2.6% |