Dime Community Bancshares, Inc. - DCOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	31.13	31.33	31.33	32.45	30.61	1.83M
December 19, 2024	32.7	31.41	31.41	33.21	31.26	378,509
December 18, 2024	34.51	32.04	32.04	34.99	31.95	374,974
December 17, 2024	34.69	33.96	33.96	35.1	33.76	237,538
December 16, 2024	34.48	34.86	34.86	35.02	34.04	259,025
December 13, 2024	34.42	34.33	34.33	34.62	33.48	320,900
December 12, 2024	34.97	34.55	34.55	35.79	34.51	222,231
December 11, 2024	35.19	34.99	34.99	35.38	34.42	473,600
December 10, 2024	35.38	34.8	34.8	35.78	34.71	310,766
December 09, 2024	36.03	35.34	35.34	36.42	35.3	236,113
December 06, 2024	36.02	35.89	35.89	36.17	35.36	139,900
December 05, 2024	36.55	35.83	35.83	37.13	35.6	181,800
December 04, 2024	35.84	36.59	36.59	36.61	35.58	199,523
December 03, 2024	36.28	35.83	35.83	36.99	35.54	220,500
December 02, 2024	36.08	36.36	36.36	36.68	35.34	218,448
November 29, 2024	36.29	35.88	35.88	36.43	35.51	124,900
November 27, 2024	36.46	35.9	35.9	36.9	35.88	251,977
November 26, 2024	35.96	36.01	36.01	36.39	34.67	261,800
November 25, 2024	36.75	36.36	36.36	37.6	36.14	455,600
November 22, 2024	35.33	36.32	36.32	36.5	35.15	514,189
November 21, 2024	34.85	35	35	35.75	34.61	529,339
November 20, 2024	34.65	34.69	34.69	34.69	33.92	249,619
November 19, 2024	34.79	34.8	34.8	35.42	34.47	257,400
November 18, 2024	34.27	35.29	35.29	36.05	33.82	433,900
November 15, 2024	34.23	33.7	33.7	34.31	33.06	345,014
November 14, 2024	34.03	33.85	33.85	34.49	33.54	361,310
November 13, 2024	33.95	33.76	33.76	34.72	33.54	756,848
November 12, 2024	34	33.55	33.55	34.16	33.31	1.3M
November 11, 2024	33.86	34.43	34.43	35.21	33.83	205,717
November 08, 2024	33.26	33.41	33.41	33.62	32.9	60,533
November 07, 2024	34.35	33.05	33.05	34.62	32.78	313,976
November 06, 2024	32.08	34.66	34.66	35.18	32.08	724,300
November 05, 2024	29.89	30.15	30.15	30.26	29.43	91,645
November 04, 2024	29.72	29.69	29.69	30.18	29.08	141,627
November 01, 2024	30.43	29.8	29.8	30.75	29.73	151,941
October 31, 2024	31	30.07	30.07	31	30.05	116,013
October 30, 2024	30.84	30.84	30.84	31.8	30.82	127,100
October 29, 2024	30.71	30.62	30.62	30.86	30.46	83,991
October 28, 2024	30	30.85	30.85	31.05	29.86	168,621
October 25, 2024	30.87	29.53	29.53	31.18	29.48	200,200
October 24, 2024	30.23	30.5	30.5	30.67	29.23	246,192
October 23, 2024	29.12	30.03	30.03	30.1	29.09	62,030
October 22, 2024	28.5	29.17	29.17	29.34	28.13	206,952
October 21, 2024	30.67	29.21	29.21	30.67	29.14	216,920
October 18, 2024	31.44	30.66	30.66	31.53	30.57	185,030
October 17, 2024	31.01	31.45	31.45	31.52	30.44	207,600
October 16, 2024	31.06	31.35	31.1	31.75	30.9	260,426
October 15, 2024	30.48	30.6	30.36	31.57	30.28	249,156
October 14, 2024	29.6	30.28	30.04	30.39	29.26	182,800
October 11, 2024	28.23	29.56	29.32	29.56	28.22	193,838
October 10, 2024	27.55	27.97	27.75	28.04	27.42	151,521
October 09, 2024	27.49	27.87	27.87	28.14	27.32	119,600
October 08, 2024	27.68	27.59	27.59	28	27.4	110,814
October 07, 2024	28.02	27.68	27.68	28.06	27.45	84,126
October 04, 2024	28.54	28.16	28.16	28.81	28.05	144,503
October 03, 2024	27.6	27.95	27.95	27.95	27.26	126,600
October 02, 2024	27.53	27.6	27.6	28.2	27.51	83,900
October 01, 2024	28.67	27.53	27.53	28.67	27.36	144,003
September 30, 2024	28.06	28.8	28.8	29.14	28.06	203,300
September 27, 2024	28.41	28.09	28.09	28.83	27.92	180,600

Dime Community Bancshares, Inc. (DCOM) NASDAQ