Dime Community Bancshares, Inc. (DCOM)
NASDAQ: DCOM · Real-Time Price · USD
27.65
-0.58 (-2.05%)
At close: Mar 28, 2025, 4:00 PM
27.35
-0.30 (-1.09%)
After-hours: Mar 28, 2025, 4:22 PM EDT
Dime Community Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.31 | 28.35 | 27.30 | 27.65 | 27.65 | -2.05% | 185,897 |
| Mar 27, 2025 | 28.25 | 28.52 | 27.82 | 28.23 | 28.23 | 0.14% | 169,187 |
| Mar 26, 2025 | 28.37 | 28.81 | 27.87 | 28.19 | 28.19 | -0.25% | 180,943 |
| Mar 25, 2025 | 28.63 | 28.91 | 28.00 | 28.26 | 28.26 | -1.40% | 246,571 |
| Mar 24, 2025 | 28.34 | 29.32 | 28.34 | 28.66 | 28.66 | 2.61% | 333,171 |
| Mar 21, 2025 | 28.15 | 28.33 | 27.82 | 27.93 | 27.93 | -1.10% | 1,203,490 |
| Mar 20, 2025 | 28.16 | 28.70 | 28.12 | 28.24 | 28.24 | -0.46% | 160,624 |
| Mar 19, 2025 | 28.29 | 29.17 | 27.92 | 28.37 | 28.37 | 0.57% | 358,556 |
| Mar 18, 2025 | 28.26 | 28.52 | 27.84 | 28.21 | 28.21 | -0.46% | 191,265 |
| Mar 17, 2025 | 28.08 | 28.79 | 27.94 | 28.34 | 28.34 | 1.21% | 314,434 |
| Mar 14, 2025 | 27.57 | 28.33 | 27.57 | 28.00 | 28.00 | 2.41% | 190,433 |
| Mar 13, 2025 | 27.70 | 28.60 | 27.33 | 27.34 | 27.34 | -0.76% | 238,311 |
| Mar 12, 2025 | 27.41 | 27.78 | 27.11 | 27.55 | 27.55 | 1.77% | 231,688 |
| Mar 11, 2025 | 27.12 | 27.59 | 26.69 | 27.07 | 27.07 | 0.07% | 262,059 |
| Mar 10, 2025 | 27.84 | 28.06 | 26.98 | 27.05 | 27.05 | -4.89% | 340,470 |
| Mar 7, 2025 | 28.64 | 29.39 | 27.85 | 28.44 | 28.44 | -1.04% | 230,343 |
| Mar 6, 2025 | 28.72 | 28.98 | 28.35 | 28.74 | 28.74 | -1.27% | 252,013 |
| Mar 5, 2025 | 29.55 | 29.98 | 28.58 | 29.11 | 29.11 | -1.02% | 176,776 |
| Mar 4, 2025 | 29.88 | 30.57 | 29.01 | 29.41 | 29.41 | -3.07% | 245,363 |
| Mar 3, 2025 | 30.55 | 31.48 | 30.18 | 30.34 | 30.34 | -2.13% | 185,976 |
| Feb 28, 2025 | 30.68 | 31.34 | 30.64 | 31.00 | 31.00 | 1.57% | 272,904 |
| Feb 27, 2025 | 30.49 | 31.37 | 30.38 | 30.52 | 30.52 | -0.23% | 170,305 |
| Feb 26, 2025 | 30.84 | 31.40 | 30.17 | 30.59 | 30.59 | -0.23% | 200,201 |
| Feb 25, 2025 | 30.51 | 31.28 | 30.51 | 30.66 | 30.66 | 0.66% | 314,196 |
| Feb 24, 2025 | 30.89 | 31.40 | 30.26 | 30.46 | 30.46 | -0.42% | 263,441 |
| Feb 21, 2025 | 31.51 | 31.51 | 30.49 | 30.59 | 30.59 | -1.70% | 252,510 |
| Feb 20, 2025 | 31.18 | 31.52 | 30.42 | 31.12 | 31.12 | -1.05% | 202,271 |
| Feb 19, 2025 | 31.15 | 31.60 | 30.56 | 31.45 | 31.45 | -0.94% | 372,339 |
| Feb 18, 2025 | 31.26 | 32.12 | 30.55 | 31.75 | 31.75 | 1.31% | 199,524 |
| Feb 14, 2025 | 31.08 | 31.85 | 30.20 | 31.34 | 31.34 | 0.58% | 168,919 |
| Feb 13, 2025 | 31.00 | 31.19 | 30.50 | 31.16 | 31.16 | 0.74% | 310,921 |
| Feb 12, 2025 | 32.03 | 32.26 | 30.89 | 30.93 | 30.93 | -5.79% | 336,187 |
| Feb 11, 2025 | 32.48 | 33.13 | 32.36 | 32.83 | 32.83 | 0.55% | 376,914 |
| Feb 10, 2025 | 32.74 | 33.06 | 32.13 | 32.65 | 32.65 | -0.27% | 275,624 |
| Feb 7, 2025 | 33.90 | 33.90 | 32.57 | 32.74 | 32.74 | -3.39% | 310,295 |
| Feb 6, 2025 | 33.26 | 34.00 | 32.90 | 33.89 | 33.89 | 2.23% | 187,583 |
| Feb 5, 2025 | 32.34 | 33.24 | 31.49 | 33.15 | 33.15 | 3.56% | 285,618 |
| Feb 4, 2025 | 30.68 | 32.04 | 30.68 | 32.01 | 32.01 | 3.93% | 140,413 |
| Feb 3, 2025 | 29.05 | 31.16 | 29.05 | 30.80 | 30.80 | -1.38% | 215,348 |
| Jan 31, 2025 | 30.83 | 31.47 | 30.64 | 31.23 | 31.23 | 1.26% | 288,241 |
| Jan 30, 2025 | 31.40 | 31.54 | 30.56 | 30.84 | 30.84 | -0.32% | 171,346 |
| Jan 29, 2025 | 30.51 | 31.39 | 30.42 | 30.94 | 30.94 | 0.52% | 255,243 |
| Jan 28, 2025 | 30.97 | 31.06 | 30.18 | 30.78 | 30.78 | -0.68% | 232,936 |
| Jan 27, 2025 | 30.90 | 31.57 | 30.55 | 30.99 | 30.99 | 0.58% | 279,686 |
| Jan 24, 2025 | 30.50 | 32.00 | 30.50 | 30.81 | 30.81 | -0.61% | 555,898 |
| Jan 23, 2025 | 31.50 | 33.05 | 30.38 | 31.00 | 31.00 | -2.36% | 979,126 |
| Jan 22, 2025 | 32.03 | 32.48 | 31.18 | 31.75 | 31.75 | -1.49% | 355,523 |
| Jan 21, 2025 | 32.12 | 32.87 | 32.02 | 32.23 | 32.23 | 0.84% | 284,223 |
| Jan 17, 2025 | 32.02 | 32.29 | 31.54 | 31.96 | 31.96 | -0.28% | 225,838 |
| Jan 16, 2025 | 31.99 | 32.27 | 31.73 | 32.05 | 31.80 | -0.62% | 222,418 |