Dime Community Bancshares...
32.10
0.85 (2.72%)
At close: Jan 15, 2025, 10:29 AM

DCOM Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 30.19 31.49 30.00 31.25 1.35 4.52% 406,188
Jan 13, 2025 29.18 29.98 29.13 29.90 0.31 1.05% 299,600
Jan 10, 2025 31.05 31.05 28.65 29.59 -1.72 -5.49% 427,800
Jan 8, 2025 30.26 31.62 30.05 31.31 0.78 2.55% 394,611
Jan 7, 2025 31.30 31.32 29.83 30.53 -0.61 -1.96% 485,220
Jan 6, 2025 31.00 31.67 30.79 31.14 0.25 0.81% 338,200
Jan 3, 2025 30.39 30.92 29.86 30.89 0.56 1.85% 256,143
Jan 2, 2025 31.03 31.04 30.32 30.33 -0.41 -1.33% 235,300
Dec 31, 2024 30.95 31.08 30.47 30.74 0.08 0.26% 195,100
Dec 30, 2024 30.61 31.08 30.28 30.66 -0.01 -0.03% 163,300
Dec 27, 2024 31.06 31.55 30.37 30.67 -0.69 -2.20% 179,500
Dec 26, 2024 31.11 31.54 30.85 31.36 0.08 0.26% 181,433
Dec 24, 2024 31.18 32.48 30.80 31.28 0.19 0.61% 141,700
Dec 23, 2024 31.33 32.26 30.91 31.09 -0.24 -0.77% 224,200
Dec 20, 2024 31.13 32.45 30.61 31.33 -0.08 -0.25% 1,935,500
Dec 19, 2024 32.70 33.21 31.26 31.41 -0.63 -1.97% 378,509
Dec 18, 2024 34.51 34.99 31.95 32.04 -1.92 -5.65% 378,700
Dec 17, 2024 34.69 35.10 33.76 33.96 -0.84 -2.41% 237,538
Dec 16, 2024 34.48 35.02 34.04 34.80 0.47 1.37% 261,719
Dec 13, 2024 34.42 34.62 33.48 34.33 -0.22 -0.64% 320,900
Dec 12, 2024 34.97 35.79 34.51 34.55 -0.44 -1.26% 222,232
Dec 11, 2024 35.19 35.38 34.42 34.99 0.19 0.55% 473,600
Dec 10, 2024 35.38 35.78 34.71 34.80 -0.54 -1.53% 310,800
Dec 9, 2024 36.03 36.42 35.30 35.34 -0.55 -1.53% 236,113
Dec 6, 2024 36.02 36.17 35.36 35.89 0.06 0.17% 139,900
Dec 5, 2024 36.55 37.13 35.60 35.83 -0.76 -2.08% 181,800
Dec 4, 2024 35.84 36.61 35.58 36.59 0.76 2.12% 199,523
Dec 3, 2024 36.28 36.99 35.54 35.83 -0.53 -1.46% 220,500
Dec 2, 2024 36.08 36.68 35.34 36.36 0.48 1.34% 341,300
Nov 29, 2024 36.29 36.43 35.51 35.88 -0.02 -0.06% 124,900
Nov 27, 2024 36.46 36.90 35.88 35.90 -0.11 -0.31% 252,000
Nov 26, 2024 35.96 36.39 34.67 36.01 -0.35 -0.96% 261,800
Nov 25, 2024 36.75 37.60 36.14 36.36 0.04 0.11% 455,600
Nov 22, 2024 35.33 36.50 35.15 36.32 1.32 3.77% 557,261
Nov 21, 2024 34.85 35.75 34.61 35.00 0.31 0.89% 529,339
Nov 20, 2024 34.65 34.69 33.92 34.69 -0.11 -0.32% 249,619
Nov 19, 2024 34.79 35.42 34.47 34.80 -0.49 -1.39% 257,400
Nov 18, 2024 34.27 36.05 33.82 35.29 1.59 4.72% 433,900
Nov 15, 2024 34.23 34.31 33.06 33.70 -0.15 -0.44% 345,014
Nov 14, 2024 34.03 34.49 33.54 33.85 0.09 0.27% 361,310
Nov 13, 2024 33.95 34.72 33.54 33.76 0.21 0.63% 756,848
Nov 12, 2024 34.00 34.16 33.31 33.55 -0.88 -2.56% 1,296,220
Nov 11, 2024 33.86 35.21 33.83 34.43 0.99 2.96% 205,717
Nov 8, 2024 33.26 33.66 32.90 33.44 0.39 1.18% 287,000
Nov 7, 2024 34.35 34.62 32.78 33.05 -1.61 -4.65% 314,000
Nov 6, 2024 32.08 35.18 32.08 34.66 4.51 14.96% 724,300
Nov 5, 2024 29.89 30.26 29.43 30.15 0.46 1.55% 91,645
Nov 4, 2024 29.72 30.18 29.08 29.69 -0.11 -0.37% 142,032
Nov 1, 2024 30.43 30.75 29.73 29.80 -0.27 -0.90% 151,941
Oct 31, 2024 31.00 31.00 30.05 30.07 -0.77 -2.50% 116,013

Create Price Alert on DCOM

Your price alert will notify you when the stock price is above 32.10.

Add to Watchlist