Skip to main content
Dime Community Bancshares, Inc. (DCOM)
NASDAQ: DCOM · Real-Time Price · USD
35.95
-0.41 (-1.13%)
Dec 3, 2024, 1:46 PM EST - Market open

Dime Community Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202436.0836.6835.3436.3636.361.34%341,285
Nov 29, 202436.2936.4335.5135.8835.88-0.06%124,855
Nov 27, 202436.4636.9035.8835.9035.90-0.31%251,977
Nov 26, 202435.9636.3934.6836.0136.01-0.96%261,759
Nov 25, 202436.7537.6036.1436.3636.360.11%455,592
Nov 22, 202435.3336.5035.1536.3236.323.77%557,261
Nov 21, 202434.8535.7534.6135.0035.000.89%529,339
Nov 20, 202434.6534.6933.9234.6934.69-0.32%249,619
Nov 19, 202434.7935.4234.4734.8034.80-1.39%257,367
Nov 18, 202434.2736.0533.8235.2935.294.72%433,862
Nov 15, 202434.2334.3133.0633.7033.70-0.44%345,014
Nov 14, 202434.0334.4933.5433.8533.850.27%361,310
Nov 13, 202433.9534.7233.5433.7633.760.63%756,848
Nov 12, 202434.0034.1633.3133.5533.55-2.56%1,296,220
Nov 11, 202433.8635.2133.8334.4334.432.96%205,717
Nov 8, 202433.2633.6632.9033.4433.441.18%286,951
Nov 7, 202434.3534.6232.7833.0533.05-4.65%313,976
Nov 6, 202432.0835.1832.0834.6634.6614.96%724,282
Nov 5, 202429.8930.2629.4330.1530.151.55%91,645
Nov 4, 202429.7230.1829.0829.6929.69-0.37%142,032
Nov 1, 202430.4330.7529.7329.8029.80-0.90%151,941
Oct 31, 202431.0031.0030.0530.0730.07-2.50%116,013
Oct 30, 202430.8431.8030.8230.8430.84-127,089
Oct 29, 202430.7130.8630.4630.8430.84-0.03%146,082
Oct 28, 202430.0031.0529.8630.8530.854.47%168,621
Oct 25, 202430.8731.1829.4829.5329.53-3.31%200,182
Oct 24, 202430.2330.6729.2330.5430.541.33%249,351
Oct 23, 202429.1230.1628.7030.1430.143.33%238,639
Oct 22, 202428.5029.3428.1329.1729.17-0.14%206,952
Oct 21, 202430.6730.6729.1429.2129.21-4.73%216,920
Oct 18, 202431.4431.5330.5730.6630.66-2.51%185,030
Oct 17, 202431.0131.5230.4431.4531.450.32%207,595
Oct 16, 202431.0631.7530.9031.3531.102.45%260,426
Oct 15, 202430.4831.5730.2830.6030.361.06%249,156
Oct 14, 202429.6030.3929.2630.2830.042.44%182,704
Oct 11, 202428.2329.5628.2229.5629.335.68%193,838
Oct 10, 202427.5528.0427.4227.9727.750.36%151,521
Oct 9, 202427.4928.1427.3227.8727.651.01%119,597
Oct 8, 202427.6828.0027.4027.5927.37-0.33%110,814
Oct 7, 202428.0228.0627.4527.6827.46-1.70%84,126
Oct 4, 202428.5428.8128.0528.1627.940.75%144,503
Oct 3, 202427.6027.9527.2627.9527.731.27%126,597
Oct 2, 202427.5328.2027.5127.6027.380.25%83,856
Oct 1, 202428.6728.6727.3627.5327.31-4.41%144,019
Sep 30, 202428.0629.1428.0628.8028.572.53%203,299
Sep 27, 202428.4128.8327.9228.0927.870.36%180,608
Sep 26, 202428.2428.4527.7027.9927.770.68%148,752
Sep 25, 202428.0028.0427.6627.8027.58-0.68%173,358
Sep 24, 202428.4928.7627.9527.9927.77-1.89%180,885
Sep 23, 202429.1129.1128.1728.5328.31-1.82%196,371
Sep 20, 202429.7929.9029.0029.0628.83-2.81%654,054
Sep 19, 202429.3030.1228.9429.9029.664.62%366,777
Sep 18, 202428.8329.6728.0628.5828.36-0.59%279,977
Sep 17, 202427.7329.2126.8628.7528.5210.53%552,948
Sep 16, 202425.7826.2625.4226.0125.811.09%145,592
Sep 13, 202425.2325.7925.1625.7325.533.79%140,464
Sep 12, 202424.6625.0823.9424.7924.591.31%184,355
Sep 11, 202424.5824.5823.6324.4724.28-1.69%135,943
Sep 10, 202424.9425.0224.2724.8924.690.48%216,366
Sep 9, 202424.9225.0824.5824.7724.58-0.40%166,374
Sep 6, 202425.4925.7324.8524.8724.67-1.66%229,458
Sep 5, 202426.0926.3925.1225.2925.09-2.24%372,434
Sep 4, 202425.4325.8925.3425.8725.671.17%345,413
Sep 3, 202425.7526.2825.3725.5725.37-1.69%226,822
Aug 30, 202425.9526.1025.5526.0125.810.93%154,869
Aug 29, 202425.6425.9525.0925.7725.571.50%173,099
Aug 28, 202424.8025.5724.8025.3925.192.17%215,813
Aug 27, 202424.9325.0224.5824.8524.65-1.58%196,806
Aug 26, 202425.3025.4024.9725.2525.050.60%137,333
Aug 23, 202423.5225.3923.5225.1024.908.19%209,608
Aug 22, 202423.2523.7022.9623.2023.02-0.22%67,923
Aug 21, 202423.2123.2522.8723.2523.071.31%90,847
Aug 20, 202423.5723.6722.9422.9522.77-2.75%107,030
Aug 19, 202423.4323.7623.1423.6023.410.73%93,056
Aug 16, 202422.9023.7722.9023.4323.252.00%85,839
Aug 15, 202422.7223.1822.5022.9722.794.03%141,737
Aug 14, 202422.3622.3621.7922.0821.91-0.81%84,772
Aug 13, 202422.3222.3221.7722.2622.081.32%137,127
Aug 12, 202422.4822.4821.8121.9721.80-1.04%133,059
Aug 9, 202422.3622.6421.9922.2022.03-0.89%182,098
Aug 8, 202422.3722.4221.8822.4022.222.33%154,863
Aug 7, 202422.4622.6721.8021.8921.72-0.91%258,426
Aug 6, 202422.6222.7821.9622.0921.92-2.47%221,228
Aug 5, 202421.8523.1221.5322.6522.47-1.69%330,391
Aug 2, 202422.4423.0921.9723.0422.86-2.54%386,002
Aug 1, 202425.3725.3723.4023.6423.45-6.49%256,006
Jul 31, 202425.1626.3124.8625.2825.080.08%253,348
Jul 30, 202424.9925.3024.6925.2625.062.02%211,064
Jul 29, 202425.5425.5424.6324.7624.57-2.60%204,395
Jul 26, 202425.2925.4324.5325.4225.222.21%201,246
Jul 25, 202424.0425.0523.1824.8724.673.84%481,203
Jul 24, 202424.5625.2723.9123.9523.76-3.19%251,171
Jul 23, 202423.2325.6522.4924.7424.553.73%645,968
Jul 22, 202423.7724.1823.3823.8523.66-0.13%286,391
Jul 19, 202423.8924.5123.7723.8823.690.25%255,428
Jul 18, 202424.1824.8223.6323.8223.63-3.17%311,990
Jul 17, 202423.3624.7823.3324.6024.411.69%285,981
Jul 16, 202423.4724.2523.3724.1923.764.85%369,206
Jul 15, 202422.3223.2922.2023.0722.665.63%389,811
Jul 12, 202421.9622.1921.6321.8421.450.78%283,941