DCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	40.54	40.85	40.40	40.41	40.41	-0.05%	140,678
Aug 21, 2026	40.35	40.74	40.02	40.43	40.43	0.32%	209,926
Aug 20, 2026	39.61	40.38	39.50	40.30	40.30	0.95%	251,812
Aug 19, 2026	40.67	40.82	39.88	39.92	39.92	-1.75%	355,263
Aug 18, 2026	40.94	41.29	40.45	40.63	40.63	-0.61%	213,256
Aug 17, 2026	40.93	41.15	40.70	40.88	40.88	-0.20%	178,406
Aug 14, 2026	40.98	41.42	40.94	40.96	40.96	-0.58%	286,813
Aug 13, 2026	41.23	41.53	41.01	41.20	41.20	0.71%	244,014
Aug 12, 2026	40.77	41.28	40.67	40.91	40.91	0.69%	330,451
Aug 11, 2026	40.34	40.78	40.28	40.63	40.63	1.22%	211,420
Aug 10, 2026	40.08	40.43	39.85	40.14	40.14	-0.45%	205,593
Aug 7, 2026	40.94	41.13	40.30	40.32	40.32	-1.87%	295,474
Aug 6, 2026	41.86	41.88	40.82	41.09	41.09	-1.06%	839,910
Aug 5, 2026	41.86	41.86	41.05	41.53	41.53	-0.50%	374,894
Aug 4, 2026	41.20	41.97	41.20	41.74	41.74	1.29%	493,706
Aug 3, 2026	40.83	41.41	40.83	41.21	41.21	1.10%	228,126
Jul 31, 2026	41.00	41.20	40.52	40.76	40.76	-0.10%	385,760
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