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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	32.34	33.09	33.09	33.09	31.49	149,715
February 04, 2025	30.68	32.01	32.01	32.04	30.68	140,413
February 03, 2025	29.05	30.8	30.8	31.16	29.05	215,271
January 31, 2025	30.83	31.23	31.23	31.47	30.64	288,241
January 30, 2025	31.4	30.84	30.84	31.54	30.56	171,346
January 29, 2025	30.51	30.94	30.94	31.39	30.42	255,243
January 28, 2025	30.97	30.78	30.78	31.06	30.18	232,936
January 27, 2025	30.9	30.99	30.99	31.57	30.55	279,700
January 24, 2025	30.5	31.29	31.29	32	30.5	308,448
January 23, 2025	31.5	31	31	33.05	30.38	979,126
January 22, 2025	32.03	31.75	31.75	32.48	31.18	355,523
January 21, 2025	32.12	32.23	32.23	32.87	32.02	280,458
January 17, 2025	32.02	31.96	31.96	32.29	31.54	225,838
January 16, 2025	31.99	32.05	31.8	32.27	31.73	222,418
January 15, 2025	32.26	32.25	32	32.73	31.75	288,200
January 14, 2025	30.19	31.25	31.01	31.49	30	406,200
January 13, 2025	29.18	29.9	29.67	29.98	29.13	299,600
January 10, 2025	31.05	29.59	29.59	31.05	28.65	427,793
January 08, 2025	30.26	31.36	31.36	31.62	30.05	389,423
January 07, 2025	31.3	30.53	30.53	31.32	29.83	485,220
January 06, 2025	31	31.14	31.14	31.67	30.79	338,200
January 03, 2025	30.39	30.89	30.89	30.92	29.86	256,143
January 02, 2025	31.03	30.33	30.33	31.04	30.32	235,300
December 31, 2024	30.95	30.74	30.74	31.08	30.47	195,100
December 30, 2024	30.61	30.66	30.66	31.08	30.28	163,052
December 27, 2024	31.06	30.67	30.67	31.55	30.37	179,500
December 26, 2024	31.11	31.25	31.25	31.54	30.97	68,360
December 24, 2024	31.18	31.28	31.28	32.48	30.8	141,658
December 23, 2024	31.33	31.09	31.09	32.26	30.91	224,200
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

Dime Community Bancshares, Inc. (DCOM) NASDAQ