DCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	39.04	39.52	38.81	39.00	39.00	0.62%	578,076
Jun 17, 2026	39.35	40.16	38.47	38.76	38.76	-1.62%	363,493
Jun 16, 2026	39.71	40.01	39.04	39.40	39.40	0.41%	245,361
Jun 15, 2026	40.36	40.76	39.12	39.24	39.24	-2.10%	288,049
Jun 12, 2026	40.00	40.53	39.88	40.08	40.08	0.68%	240,700
Jun 11, 2026	39.42	39.95	38.90	39.81	39.81	1.48%	328,211
Jun 10, 2026	39.00	39.50	39.00	39.23	39.23	0.72%	223,966
Jun 9, 2026	38.51	39.32	38.46	38.95	38.95	2.10%	237,464
Jun 8, 2026	38.03	38.63	38.02	38.15	38.15	0.98%	202,495
Jun 5, 2026	37.72	38.30	37.39	37.78	37.78	0.61%	362,780
Jun 4, 2026	37.33	37.99	37.14	37.55	37.55	2.48%	328,485
Jun 3, 2026	36.87	36.98	36.47	36.64	36.64	-1.53%	251,224
Jun 2, 2026	36.82	37.63	36.82	37.21	37.21	0.81%	287,122
Jun 1, 2026	37.00	37.22	36.32	36.91	36.91	-1.36%	205,379
May 29, 2026	37.08	37.99	36.89	37.42	37.42	0.54%	255,186
May 28, 2026	36.96	37.28	36.49	37.22	37.22	0.32%	183,177
May 27, 2026	37.83	37.84	36.99	37.10	37.10	-1.49%	255,790
May 26, 2026	37.02	38.00	37.02	37.66	37.66	2.06%	208,307
May 22, 2026	37.06	37.23	36.69	36.90	36.90	0.05%	157,120
May 21, 2026	36.59	36.94	36.12	36.88	36.88	0.30%	213,695
May 20, 2026	35.67	36.78	35.14	36.77	36.77	2.97%	233,378
May 19, 2026	35.86	36.12	35.60	35.71	35.71	-1.38%	221,518
May 18, 2026	35.91	36.69	35.82	36.21	36.21	1.40%	190,437
May 15, 2026	36.46	36.77	35.43	35.71	35.71	-2.48%	381,352
May 14, 2026	36.59	37.00	36.43	36.62	36.62	1.30%	375,712
May 13, 2026	36.40	36.85	35.92	36.15	36.15	-1.23%	357,306
May 12, 2026	36.65	36.66	35.56	36.60	36.60	-0.19%	330,941
May 11, 2026	37.41	37.60	36.65	36.67	36.67	-1.48%	541,272
May 8, 2026	37.09	37.90	37.08	37.22	37.22	0.49%	358,049
May 7, 2026	37.30	37.87	37.02	37.04	37.04	-0.40%	491,310
May 6, 2026	36.61	37.36	36.61	37.19	37.19	2.59%	437,888
May 5, 2026	35.57	36.41	35.53	36.25	36.25	2.06%	168,300
May 4, 2026	36.37	36.37	35.28	35.52	35.52	-1.52%	188,003
May 1, 2026	35.89	36.53	35.53	36.07	36.07	0.50%	230,354
Apr 30, 2026	35.30	36.11	35.30	35.89	35.89	0.98%	249,880
Apr 29, 2026	35.98	36.36	35.31	35.54	35.54	-1.69%	241,709
Apr 28, 2026	36.45	36.90	36.12	36.15	36.15	0.17%	197,671
Apr 27, 2026	35.25	36.34	35.25	36.09	36.09	2.27%	309,589
Apr 24, 2026	37.20	37.27	35.24	35.29	35.29	-5.49%	581,468
Apr 23, 2026	35.11	37.47	34.58	37.34	37.34	4.27%	431,762
Apr 22, 2026	36.42	36.42	34.89	35.81	35.81	-1.16%	254,749
Apr 21, 2026	37.15	37.33	36.04	36.23	36.23	-2.82%	232,024
Apr 20, 2026	36.91	37.75	36.60	37.28	37.28	0.54%	465,534
Apr 17, 2026	36.07	37.66	35.46	37.08	37.08	4.01%	363,930
Apr 16, 2026	35.97	36.20	35.81	35.90	35.65	-0.64%	207,279
Apr 15, 2026	36.12	36.23	35.64	36.13	35.88	-0.17%	170,199
Apr 14, 2026	35.86	36.44	35.38	36.19	35.94	0.36%	267,383
Apr 13, 2026	35.82	36.36	35.67	36.06	35.81	-0.08%	325,791
Apr 10, 2026	36.46	36.47	35.80	36.09	35.84	-0.99%	146,623
Apr 9, 2026	35.45	36.59	35.03	36.45	36.20	2.04%	270,452