Dimeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	45.50	45.50	45.05	45.05	45.05	0.09%	1,615
Jan 16, 2026	45.50	45.50	45.01	45.01	45.01	-0.42%	2,080
Jan 14, 2026	46.00	46.10	45.20	45.20	45.20	-1.74%	2,708
Jan 13, 2026	45.20	46.00	45.20	46.00	46.00	3.14%	201
Jan 12, 2026	44.75	45.00	44.60	44.60	44.60	-0.34%	1,572
Jan 9, 2026	44.20	44.75	44.20	44.75	44.75	0.56%	500
Jan 7, 2026	44.50	44.50	44.50	44.50	44.50	1.48%	100
Jan 6, 2026	44.37	44.37	43.85	43.85	43.85	-1.17%	746
Jan 5, 2026	44.37	44.37	44.37	44.37	44.37	2.12%	564
Dec 31, 2025	43.45	43.45	43.45	43.45	43.45	-2.14%	2,010
Dec 30, 2025	44.40	44.40	44.40	44.40	43.95	-0.18%	523
Dec 29, 2025	44.48	44.48	44.48	44.48	44.03	-	200
Dec 26, 2025	44.48	44.48	44.48	44.48	44.03	-0.04%	206
Dec 24, 2025	43.99	44.50	43.99	44.50	44.05	1.16%	1,134
Dec 23, 2025	43.99	43.99	43.99	43.99	43.54	1.36%	300
Dec 22, 2025	43.40	43.40	43.40	43.40	42.96	0.15%	1,400
Dec 19, 2025	43.14	43.34	43.14	43.34	42.90	0.55%	1,090
Dec 18, 2025	43.09	43.11	43.08	43.10	42.66	0.09%	2,380
Dec 17, 2025	43.06	43.06	43.06	43.06	42.62	-0.85%	100
Dec 15, 2025	43.44	43.45	43.43	43.43	42.99	0.44%	2,010
Dec 12, 2025	43.00	43.24	43.00	43.24	42.80	-0.02%	800
Dec 10, 2025	43.25	43.25	43.25	43.25	42.81	0.58%	990
Dec 9, 2025	43.01	43.01	43.00	43.00	42.56	-	718
Dec 8, 2025	43.00	43.00	43.00	43.00	42.56	-0.58%	599
Dec 5, 2025	43.25	43.25	43.25	43.25	42.81	-	124
Dec 4, 2025	42.98	43.99	42.80	43.25	42.81	0.70%	2,539
Dec 3, 2025	44.32	44.32	42.95	42.95	42.51	-4.56%	4,956
Dec 2, 2025	45.05	45.05	45.00	45.00	44.54	-	1,087
Dec 1, 2025	45.00	45.00	45.00	45.00	44.54	2.27%	215
Nov 26, 2025	44.00	44.00	44.00	44.00	43.55	-	500
Nov 25, 2025	44.00	44.00	44.00	44.00	43.55	3.53%	1,200
Nov 20, 2025	43.00	43.00	42.50	42.50	42.07	-0.89%	3,033
Nov 19, 2025	43.00	43.00	42.88	42.88	42.45	-0.16%	2,701
Nov 14, 2025	42.95	42.95	42.95	42.95	42.51	-0.12%	1,914
Nov 13, 2025	43.00	43.00	43.00	43.00	42.56	-1.01%	2,600
Nov 10, 2025	43.44	43.44	43.44	43.44	43.00	1.02%	117
Nov 7, 2025	43.00	43.00	43.00	43.00	42.56	0.94%	2,001
Nov 5, 2025	42.55	42.60	41.80	42.60	42.17	1.19%	1,759
Nov 3, 2025	42.50	42.50	42.10	42.10	41.67	-1.17%	2,189
Oct 31, 2025	42.60	42.60	42.51	42.60	42.17	1.31%	1,797
Oct 28, 2025	41.99	42.74	41.99	42.05	41.62	1.94%	1,782
Oct 24, 2025	40.75	41.25	40.75	41.25	40.83	1.83%	2,820
Oct 23, 2025	40.53	40.53	40.25	40.51	40.10	2.69%	7,663
Oct 22, 2025	39.49	39.74	39.30	39.45	39.05	1.13%	2,329
Oct 20, 2025	39.10	39.10	39.01	39.01	38.61	0.03%	2,000
Oct 17, 2025	39.00	39.00	39.00	39.00	38.60	0.40%	474
Oct 16, 2025	38.55	39.10	38.55	38.85	38.45	-0.40%	2,062
Oct 15, 2025	39.00	39.00	39.00	39.00	38.60	0.26%	150
Oct 14, 2025	38.44	39.09	38.44	38.90	38.51	1.04%	7,205
Oct 13, 2025	38.55	39.00	38.50	38.50	38.11	-1.28%	5,003