Skip to main content
Dime Community Bancshares, Inc. (DCOM)
NASDAQ: DCOM · Real-Time Price · USD
25.81
-0.01 (-0.04%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Dime Community Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202526.2026.8125.0425.8125.81-0.04%453,639
Apr 22, 202524.4726.0424.4725.8225.822.79%361,974
Apr 21, 202524.8625.2924.4125.1225.12-0.36%238,710
Apr 17, 202525.0525.5225.0525.2125.21-0.63%255,392
Apr 16, 202524.9425.5824.9425.3725.120.75%243,748
Apr 15, 202525.0225.6624.9425.1824.932.82%369,643
Apr 14, 202524.5424.7323.8624.4924.251.74%307,729
Apr 11, 202523.8424.2823.2524.0723.83-0.41%384,976
Apr 10, 202525.0325.1023.6024.1723.93-5.70%471,754
Apr 9, 202524.0726.3723.5525.6325.384.06%1,120,927
Apr 8, 202525.8426.2024.2124.6324.39-1.76%385,509
Apr 7, 202524.2026.7624.1025.0724.82-0.40%449,365
Apr 4, 202524.7525.3224.0325.1724.92-2.44%403,659
Apr 3, 202527.1427.2525.7725.8025.55-9.92%327,827
Apr 2, 202527.5328.6627.5328.6428.362.32%225,548
Apr 1, 202527.6128.4027.3027.9927.720.39%258,300
Mar 31, 202527.2527.9627.1427.8827.610.83%180,980
Mar 28, 202528.3128.3527.3027.6527.38-2.05%185,897
Mar 27, 202528.2528.5227.8228.2327.950.14%169,187
Mar 26, 202528.3728.8127.8728.1927.91-0.25%180,943
Mar 25, 202528.6328.9128.0028.2627.98-1.40%246,571
Mar 24, 202528.3429.3228.3428.6628.382.61%333,171
Mar 21, 202528.1528.3327.8227.9327.66-1.10%1,203,490
Mar 20, 202528.1628.7028.1228.2427.96-0.46%160,624
Mar 19, 202528.2929.1727.9228.3728.090.57%358,556
Mar 18, 202528.2628.5227.8428.2127.93-0.46%191,265
Mar 17, 202528.0828.7927.9428.3428.061.21%314,434
Mar 14, 202527.5728.3327.5728.0027.732.41%190,433
Mar 13, 202527.7028.6027.3327.3427.07-0.76%238,311
Mar 12, 202527.4127.7827.1127.5527.281.77%231,688
Mar 11, 202527.1227.5926.6927.0726.800.07%262,059
Mar 10, 202527.8428.0626.9827.0526.78-4.89%340,470
Mar 7, 202528.6429.3927.8528.4428.16-1.04%230,343
Mar 6, 202528.7228.9828.3528.7428.46-1.27%252,013
Mar 5, 202529.5529.9828.5829.1128.82-1.02%176,776
Mar 4, 202529.8830.5729.0129.4129.12-3.07%245,363
Mar 3, 202530.5531.4830.1830.3430.04-2.13%185,976
Feb 28, 202530.6831.3430.6431.0030.701.57%272,904
Feb 27, 202530.4931.3730.3830.5230.22-0.23%170,305
Feb 26, 202530.8431.4030.1730.5930.29-0.23%200,201
Feb 25, 202530.5131.2830.5130.6630.360.66%314,196
Feb 24, 202530.8931.4030.2630.4630.16-0.42%263,441
Feb 21, 202531.5131.5130.4930.5930.29-1.70%252,510
Feb 20, 202531.1831.5230.4231.1230.81-1.05%202,271
Feb 19, 202531.1531.6030.5631.4531.14-0.94%372,339
Feb 18, 202531.2632.1230.5531.7531.441.31%199,524
Feb 14, 202531.0831.8530.2031.3431.030.58%168,919
Feb 13, 202531.0031.1930.5031.1630.850.74%310,921
Feb 12, 202532.0332.2630.8930.9330.63-5.79%336,187
Feb 11, 202532.4833.1332.3632.8332.510.55%376,914