NYSE · DCOM · stock
Dime Commercial Bancshares, Inc. /NY/ (DCOM) stock price history
Every NYSE trading session of Dime Commercial Bancshares, Inc. /NY/ from Jan 12, 1999 to Nov 12, 2026: 6,933 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DCOM adjusted close, 1999 to 2026
- $43.73
- All time high, 2026
- $44.89
- 52 week high, $25.09 low
- 6,933
- Daily sessions since 1999
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
DCOM key facts
- Dime Commercial Bancshares, Inc. /NY/ (DCOM) closed at $42.23 on Nov 12, 2026 on NYSE.
- DCOM's all time high close is $43.73, set on Nov 4, 2026; its all time low close is $4.08 on Feb 15, 2000.
- DCOM's 52 week range is $25.09 to $44.89.
- DCOM returned +58.6% over the year to Nov 12, 2026 and +33.9% over five years.
- Over ten years DCOM returned +91%, +6.7% a year compounded.
- DCOM's deepest drawdown was -57.4% from Jan 14, 2022 to May 16, 2023.
- DataCedar holds 6,933 daily sessions of DCOM history from Jan 12, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DCOM price chart, 1999 to 2026
DCOM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.4% |
| 3 months | +3.2% |
| 6 months | +16.1% |
| Year to date | +41.8% |
| 1 year | +58.6% |
| 3 years | +140.1% |
| 5 years | +33.9% |
| 10 years | +91.0% |
| Since Jan 12, 1999 | +617.0% |
| Compound annual growth, 27.8 years | +7.3% |
DCOM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $43.73 on Nov 4, 2026
- All time low close
- $4.08 on Feb 15, 2000
- 52 week high
- $44.89 on Nov 5, 2026
- 52 week low
- $25.09 on Nov 17, 2025
- Deepest drawdown
- -57.4% from Jan 14, 2022 to May 16, 2023, recovered Nov 6, 2024
- Best single session
- +22.1% on Jun 25, 2010
- Worst single session
- -19.6% on Mar 13, 2023
- Volatility, 1 year annualised
- 26.3%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1999
- 7.2×
- Best calendar year
- 2003, +62%
- Worst calendar year
- 2018, -25%
DCOM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jan 12, 1999; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.51 | $44.89 | $28.43 | $42.23 | +43.3% | 69.3M | 218 |
| 2025 | $29.32 | $32.38 | $22.14 | $29.46 | +1.4% | 65.5M | 250 |
| 2024 | $24.17 | $35.53 | $15.82 | $29.05 | +19.0% | 61.4M | 252 |
| 2023 | $27.78 | $29.24 | $13.75 | $24.40 | -11.5% | 44.4M | 250 |
| 2022 | $29.68 | $32.35 | $24.19 | $27.58 | -6.8% | 33.1M | 251 |
| 2021 | $19.85 | $32.27 | $19.14 | $29.59 | +49.9% | 46.4M | 252 |
| 2020 | $26.24 | $26.24 | $13.31 | $19.73 | -24.5% | 21.8M | 253 |
| 2019 | $19.02 | $26.69 | $19.02 | $26.13 | +35.7% | 9.1M | 252 |
| 2018 | $25.79 | $28.32 | $18.22 | $19.25 | -25.2% | 10.2M | 250 |
| 2017 | $27.26 | $27.52 | $21.76 | $25.73 | -5.1% | 11.8M | 249 |
| 2016 | $20.78 | $27.87 | $18.33 | $27.12 | +28.6% | 14.6M | 252 |
| 2015 | $17.98 | $22.46 | $16.50 | $21.09 | +17.7% | 7.7M | 252 |
| 2014 | $16.65 | $18.37 | $15.15 | $17.92 | +6.8% | 5.2M | 250 |
| 2013 | $13.02 | $16.99 | $12.19 | $16.77 | +31.8% | 5.7M | 251 |
| 2012 | $12.38 | $15.18 | $11.30 | $12.72 | +7.8% | 3.9M | 244 |
| 2011 | $14.33 | $14.95 | $10.15 | $11.80 | -16.6% | 4.1M | 249 |
| 2010 | $13.38 | $15.55 | $11.29 | $14.15 | +6.4% | 2.6M | 242 |
| 2009 | $9.97 | $15.99 | $9.31 | $13.29 | +35.1% | 3M | 242 |
| 2008 | $11.82 | $12.50 | $8.73 | $9.84 | -19.7% | 666.8K | 241 |
| 2007 | $11.75 | $12.69 | $11.47 | $12.25 | +4.3% | 781K | 229 |
| 2006 | $11.77 | $12.90 | $11.20 | $11.75 | +0.8% | 495.7K | 251 |
| 2005 | $13.94 | $15.06 | $11.22 | $11.65 | -16.6% | 421.9K | 252 |
| 2004 | $10.47 | $15.53 | $9.98 | $13.96 | +34.3% | 434.9K | 252 |
| 2003 | $6.50 | $10.91 | $6.29 | $10.39 | +62.4% | 653.1K | 251 |
| 2002 | $5.04 | $7.33 | $4.87 | $6.40 | +27.0% | 516.9K | 252 |
| 2001 | $4.39 | $5.48 | $4.15 | $5.04 | +14.9% | 515.7K | 248 |
| 2000 | $5.12 | $5.35 | $4.02 | $4.39 | -20.1% | 468.3K | 252 |
| 1999 | $5.89 | $6.09 | $4.89 | $5.49 | n/a | 399K | 246 |
DCOM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $42.23 | +1.1% |
| October 2026 | $41.76 | +5.9% |
| September 2026 | $39.42 | -2.4% |
| August 2026 | $40.40 | -0.9% |
| July 2026 | $40.76 | +0.9% |
| June 2026 | $40.40 | +8.6% |
| May 2026 | $37.19 | +4.3% |
| April 2026 | $35.67 | +6.9% |
| March 2026 | $33.38 | +4.5% |
| February 2026 | $31.93 | -4.9% |
| January 2026 | $33.58 | +14.0% |
| December 2025 | $29.46 | +6.1% |
About the DCOM data
Daily bars. 6,933 sessions from Jan 12, 1999 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ADCOM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
DCOM share price history
