Skip to main content
Dime Community Bancshares, Inc. (DCOM)
NASDAQ: DCOM · Real-Time Price · USD
31.96
+0.16 (0.50%)
Jan 17, 2025, 4:00 PM EST - Market closed

Dime Community Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202532.0232.2931.5431.9631.96-0.28%225,838
Jan 16, 202531.9932.2731.7332.0531.80-0.62%222,418
Jan 15, 202532.2632.7331.7532.2532.003.20%288,173
Jan 14, 202530.1931.4930.0031.2531.014.52%406,188
Jan 13, 202529.1829.9829.1329.9029.671.05%299,564
Jan 10, 202531.0531.0528.6529.5929.36-5.49%427,793
Jan 8, 202530.2631.6230.0531.3131.072.55%394,611
Jan 7, 202531.3031.3229.8330.5330.29-1.96%485,220
Jan 6, 202531.0031.6730.7931.1430.900.81%338,160
Jan 3, 202530.3930.9229.8630.8930.651.85%256,143
Jan 2, 202531.0331.0530.3230.3330.10-1.32%235,300
Dec 31, 202430.9531.0830.4730.7430.500.24%195,074
Dec 30, 202430.6131.0830.2830.6630.42-0.03%163,266
Dec 27, 202431.0631.5530.3730.6730.43-2.20%179,451
Dec 26, 202431.1131.5430.8531.3631.120.26%181,433
Dec 24, 202431.1832.4830.8031.2831.040.61%141,658
Dec 23, 202431.3332.2630.9131.0930.85-0.77%224,157
Dec 20, 202431.1332.4530.6131.3331.09-0.25%1,935,454
Dec 19, 202432.7033.2131.2631.4131.17-1.97%378,509
Dec 18, 202434.5134.9931.9532.0431.79-5.65%378,658
Dec 17, 202434.6935.1033.7633.9633.70-2.41%237,538
Dec 16, 202434.4835.0234.0434.8034.531.37%261,719
Dec 13, 202434.4234.6233.4834.3334.06-0.64%320,866
Dec 12, 202434.9735.7934.5134.5534.28-1.26%222,232
Dec 11, 202435.1935.3834.4234.9934.720.55%473,590
Dec 10, 202435.3835.7834.7134.8034.53-1.53%310,766
Dec 9, 202436.0336.4235.3035.3435.07-1.53%236,113
Dec 6, 202436.0236.1735.3635.8935.610.17%139,861
Dec 5, 202436.5537.1335.6035.8335.55-2.08%181,770
Dec 4, 202435.8436.6135.5836.5936.312.12%199,523
Dec 3, 202436.2836.9935.5435.8335.55-1.46%220,489
Dec 2, 202436.0836.6835.3436.3636.081.34%341,285
Nov 29, 202436.2936.4335.5135.8835.60-0.06%124,855
Nov 27, 202436.4636.9035.8835.9035.62-0.31%251,977
Nov 26, 202435.9636.3934.6836.0135.73-0.96%261,759
Nov 25, 202436.7537.6036.1436.3636.080.11%455,592
Nov 22, 202435.3336.5035.1536.3236.043.77%557,261
Nov 21, 202434.8535.7534.6135.0034.730.89%529,339
Nov 20, 202434.6534.6933.9234.6934.42-0.32%249,619
Nov 19, 202434.7935.4234.4734.8034.53-1.39%257,367
Nov 18, 202434.2736.0533.8235.2935.024.72%433,862
Nov 15, 202434.2334.3133.0633.7033.44-0.44%345,014
Nov 14, 202434.0334.4933.5433.8533.590.27%361,310
Nov 13, 202433.9534.7233.5433.7633.500.63%756,848
Nov 12, 202434.0034.1633.3133.5533.29-2.56%1,296,220
Nov 11, 202433.8635.2133.8334.4334.162.96%205,717
Nov 8, 202433.2633.6632.9033.4433.181.18%286,951
Nov 7, 202434.3534.6232.7833.0532.79-4.65%313,976
Nov 6, 202432.0835.1832.0834.6634.3914.96%724,282
Nov 5, 202429.8930.2629.4330.1529.921.55%91,645
Nov 4, 202429.7230.1829.0829.6929.46-0.37%142,032
Nov 1, 202430.4330.7529.7329.8029.57-0.90%151,941
Oct 31, 202431.0031.0030.0530.0729.84-2.50%116,013
Oct 30, 202430.8431.8030.8230.8430.60-127,089
Oct 29, 202430.7130.8630.4630.8430.60-0.03%146,082
Oct 28, 202430.0031.0529.8630.8530.614.47%168,621
Oct 25, 202430.8731.1829.4829.5329.30-3.31%200,182
Oct 24, 202430.2330.6729.2330.5430.301.33%249,351
Oct 23, 202429.1230.1628.7030.1429.913.33%238,639
Oct 22, 202428.5029.3428.1329.1728.94-0.14%206,952
Oct 21, 202430.6730.6729.1429.2128.98-4.73%216,920
Oct 18, 202431.4431.5330.5730.6630.42-2.51%185,030
Oct 17, 202431.0131.5230.4431.4531.210.32%207,595
Oct 16, 202431.0631.7530.9031.3530.862.45%260,426
Oct 15, 202430.4831.5730.2830.6030.121.06%249,156
Oct 14, 202429.6030.3929.2630.2829.812.44%182,704
Oct 11, 202428.2329.5628.2229.5629.105.68%193,838
Oct 10, 202427.5528.0427.4227.9727.530.36%151,521
Oct 9, 202427.4928.1427.3227.8727.441.01%119,597
Oct 8, 202427.6828.0027.4027.5927.16-0.33%110,814
Oct 7, 202428.0228.0627.4527.6827.25-1.70%84,126
Oct 4, 202428.5428.8128.0528.1627.720.75%144,503
Oct 3, 202427.6027.9527.2627.9527.511.27%126,597
Oct 2, 202427.5328.2027.5127.6027.170.25%83,856
Oct 1, 202428.6728.6727.3627.5327.10-4.41%144,019
Sep 30, 202428.0629.1428.0628.8028.352.53%203,299
Sep 27, 202428.4128.8327.9228.0927.650.36%180,608
Sep 26, 202428.2428.4527.7027.9927.550.68%148,752
Sep 25, 202428.0028.0427.6627.8027.37-0.68%173,358
Sep 24, 202428.4928.7627.9527.9927.55-1.89%180,885
Sep 23, 202429.1129.1128.1728.5328.09-1.82%196,371
Sep 20, 202429.7929.9029.0029.0628.61-2.81%654,054
Sep 19, 202429.3030.1228.9429.9029.434.62%366,777
Sep 18, 202428.8329.6728.0628.5828.14-0.59%279,977
Sep 17, 202427.7329.2126.8628.7528.3010.53%552,948
Sep 16, 202425.7826.2625.4226.0125.611.09%145,592
Sep 13, 202425.2325.7925.1625.7325.333.79%140,464
Sep 12, 202424.6625.0823.9424.7924.401.31%184,355
Sep 11, 202424.5824.5823.6324.4724.09-1.69%135,943
Sep 10, 202424.9425.0224.2724.8924.500.48%216,366
Sep 9, 202424.9225.0824.5824.7724.38-0.40%166,374
Sep 6, 202425.4925.7324.8524.8724.48-1.66%229,458
Sep 5, 202426.0926.3925.1225.2924.90-2.24%372,434
Sep 4, 202425.4325.8925.3425.8725.471.17%345,413
Sep 3, 202425.7526.2825.3725.5725.17-1.69%226,822
Aug 30, 202425.9526.1025.5526.0125.610.93%154,869
Aug 29, 202425.6425.9525.0925.7725.371.50%173,099
Aug 28, 202424.8025.5724.8025.3924.992.17%215,813
Aug 27, 202424.9325.0224.5824.8524.46-1.58%196,806
Aug 26, 202425.3025.4024.9725.2524.860.60%137,333