DCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	40.45	41.13	40.45	40.80	40.80	0.49%	249,800
Jul 29, 2026	40.70	41.08	40.52	40.60	40.60	-0.51%	369,442
Jul 28, 2026	40.35	41.25	40.08	40.81	40.81	1.52%	393,047
Jul 27, 2026	39.59	40.30	39.59	40.20	40.20	1.62%	372,404
Jul 24, 2026	39.15	39.96	38.57	39.56	39.56	0.84%	296,341
Jul 23, 2026	38.63	39.35	37.51	39.23	39.23	-0.58%	431,270
Jul 22, 2026	39.86	39.86	39.30	39.46	39.46	-1.79%	283,010
Jul 21, 2026	39.57	40.23	39.31	40.18	40.18	0.73%	295,962
Jul 20, 2026	39.90	40.28	39.63	39.89	39.89	-1.07%	254,369
Jul 17, 2026	40.80	40.99	39.89	40.32	40.32	-1.44%	383,212
Jul 16, 2026	40.52	41.45	40.48	41.16	40.91	1.76%	364,470
Jul 15, 2026	40.02	40.78	40.00	40.45	40.20	1.43%	288,121
Jul 14, 2026	40.07	40.43	39.71	39.88	39.64	-0.18%	205,677
Jul 13, 2026	39.97	40.13	39.57	39.95	39.71	0.38%	203,626
Jul 10, 2026	39.56	39.98	39.48	39.80	39.56	0.28%	168,509
Jul 9, 2026	38.98	39.80	38.29	39.69	39.45	2.43%	308,890
Jul 8, 2026	39.64	39.64	38.55	38.75	38.51	-2.25%	417,060
Jul 7, 2026	40.18	40.30	39.58	39.64	39.40	-1.34%	222,178
Jul 6, 2026	40.48	40.95	40.02	40.18	39.94	-0.32%	231,593
Jul 2, 2026	41.33	41.55	40.03	40.31	40.07	-2.35%	240,408
Jul 1, 2026	40.75	41.62	40.27	41.28	41.03	1.55%	282,808
Jun 30, 2026	40.29	40.89	40.05	40.65	40.40	0.40%	261,075
Jun 29, 2026	40.34	40.49	39.48	40.49	40.24	-0.25%	291,601
Jun 26, 2026	40.00	40.99	39.38	40.59	40.34	1.55%	1,680,425
Jun 25, 2026	39.69	40.04	39.63	39.97	39.73	0.50%	299,616
Jun 24, 2026	39.54	40.00	39.27	39.77	39.53	-	425,965
Jun 23, 2026	39.12	39.81	39.03	39.77	39.53	1.56%	296,732
Jun 22, 2026	39.03	39.56	39.03	39.16	38.92	0.41%	170,616
Jun 18, 2026	39.04	39.52	38.81	39.00	38.76	0.62%	578,365
Jun 17, 2026	39.35	40.16	38.47	38.76	38.52	-1.62%	363,503
Jun 16, 2026	39.71	40.01	39.04	39.40	39.16	0.41%	245,534
Jun 15, 2026	40.36	40.76	39.12	39.24	39.00	-2.10%	288,049
Jun 12, 2026	40.00	40.53	39.88	40.08	39.84	0.68%	240,703
Jun 11, 2026	39.42	39.95	38.90	39.81	39.57	1.48%	328,330
Jun 10, 2026	39.00	39.50	39.00	39.23	38.99	0.72%	223,966
Jun 9, 2026	38.51	39.32	38.46	38.95	38.71	2.10%	237,474
Jun 8, 2026	38.03	38.63	38.02	38.15	37.92	0.98%	202,495
Jun 5, 2026	37.72	38.30	37.39	37.78	37.55	0.61%	384,249
Jun 4, 2026	37.33	37.99	37.14	37.55	37.32	2.48%	328,485
Jun 3, 2026	36.87	36.98	36.47	36.64	36.42	-1.53%	251,224
Jun 2, 2026	36.82	37.63	36.82	37.21	36.98	0.81%	287,122
Jun 1, 2026	37.00	37.22	36.32	36.91	36.69	-1.36%	205,382
May 29, 2026	37.08	37.99	36.89	37.42	37.19	0.54%	256,715
May 28, 2026	36.96	37.28	36.49	37.22	36.99	0.32%	183,177
May 27, 2026	37.83	37.84	36.99	37.10	36.87	-1.49%	255,952
May 26, 2026	37.02	38.00	37.02	37.66	37.43	2.06%	208,307
May 22, 2026	37.06	37.23	36.69	36.90	36.68	0.05%	157,122
May 21, 2026	36.59	36.94	36.12	36.88	36.66	0.30%	213,697
May 20, 2026	35.67	36.78	35.14	36.77	36.55	2.97%	233,380
May 19, 2026	35.86	36.12	35.60	35.71	35.49	-1.38%	221,520