Skip to main content
Dime Community Bancshares, Inc. (DCOM)
NASDAQ: DCOM · Real-Time Price · USD
25.77
0.00 (0.00%)
At close: Jun 5, 2025, 4:00 PM
25.82
+0.05 (0.19%)
After-hours: Jun 5, 2025, 4:04 PM EDT

Dime Community Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202525.7825.9625.4425.8225.820.19%195,907
Jun 4, 202525.9626.1625.7525.7725.77-1.15%287,711
Jun 3, 202525.2826.1825.1126.0726.072.52%261,732
Jun 2, 202525.5525.5924.9925.4325.43-0.90%216,332
May 30, 202525.7225.8425.3925.6625.66-0.31%159,862
May 29, 202525.6825.8425.3425.7425.740.59%147,117
May 28, 202525.8825.9625.4625.5925.59-1.04%225,950
May 27, 202525.5226.0025.1025.8625.862.25%168,361
May 23, 202524.7625.4324.5725.2925.290.24%157,371
May 22, 202525.5025.7925.2225.2325.23-1.56%186,926
May 21, 202526.3826.4725.5825.6325.63-4.15%143,610
May 20, 202526.7727.3626.6326.7426.74-0.11%131,374
May 19, 202526.8026.9526.6226.7726.77-1.65%167,423
May 16, 202527.2427.3627.0027.2227.22-0.29%245,543
May 15, 202527.2827.5427.1627.3027.300.22%151,943
May 14, 202527.5127.7127.2127.2427.24-0.98%155,533
May 13, 202527.6527.7527.3527.5127.510.51%212,940
May 12, 202527.4627.9827.3227.3727.372.97%382,963
May 9, 202526.7026.8126.5126.5826.580.04%236,042
May 8, 202526.3326.9226.2226.5726.571.76%271,099
May 7, 202526.5726.6626.0326.1126.11-0.34%166,809
May 6, 202526.1226.5225.9226.2026.20-1.06%155,087
May 5, 202526.3326.8926.2926.4826.48-0.64%143,634
May 2, 202526.3626.7126.1126.6526.653.02%184,993
May 1, 202525.8426.1225.5525.8725.870.70%202,409
Apr 30, 202525.3125.9225.2725.6925.69-1.50%237,720
Apr 29, 202525.6426.2325.4326.0826.081.80%172,925
Apr 28, 202525.6825.8425.2725.6225.62-314,684
Apr 25, 202525.9326.0625.3525.6225.62-1.54%243,804
Apr 24, 202525.6126.0724.9526.0226.020.81%506,551
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