Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Dime Community Bancshares, Inc. - Common Stock (DCOM)

35.44
+0.08 (0.23%)
NASDAQ · Last Trade: Feb 3rd, 9:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dime Community Bancshares, Inc. - Common Stock (DCOM)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202635.3436.4734.7435.44271,94235.44
2/02/202633.7435.5533.4335.36305,49935.36
1/30/202633.6834.1433.4534.02335,78534.02
1/29/202633.2733.9833.2733.89241,42933.89
1/28/202633.0633.4732.6933.22261,90333.22
1/27/202633.0833.5632.6533.04287,33433.04
1/26/202633.2533.8032.5133.09334,22133.09
1/23/202633.8733.8732.6832.82418,95932.82
1/22/202631.7534.8531.7533.87718,84233.87
1/21/202631.9234.4531.5032.721,133,28932.72
1/20/202630.4430.7329.8630.12249,04130.12
1/16/202630.7931.1030.7430.91241,69630.91
1/15/202630.0331.1829.9131.13437,54030.88
1/14/202629.7330.2429.4830.11172,65029.87
1/13/202629.9030.2129.4429.73143,76629.49
1/12/202629.6929.8729.3129.80187,71329.56
1/09/202630.0330.2629.5629.94259,06029.70
1/08/202629.3630.3829.2230.03327,29929.79
1/07/202629.8330.0329.0429.42244,13529.18
1/06/202629.8629.9829.5029.85358,06829.61
1/05/202629.8330.5929.5230.06360,40529.82
1/02/202630.1430.7129.6929.87261,02129.63
12/31/202530.5030.5030.0230.09142,09429.85
12/30/202531.1331.1330.2130.42289,52130.18
12/29/202531.2031.3030.9731.09199,94730.84
12/26/202531.2131.3930.9631.2199,74730.96
12/24/202531.1631.7431.0731.2188,22330.96
12/23/202531.4631.6431.1931.25120,97131.00
12/22/202531.7132.0931.3831.48216,87231.23
12/19/202531.8431.8631.3131.74497,86731.49
12/18/202532.0032.3231.8131.98324,56431.72
12/17/202531.4731.9131.3931.84283,01131.58
12/16/202531.1731.7431.1031.56406,17531.31
12/15/202531.5031.7330.4131.50447,55331.25
12/12/202531.4931.5030.7931.27246,06531.02
12/11/202530.7931.3830.6231.24302,03730.99
12/10/202529.7831.0129.7830.85448,83730.60
12/09/202529.8330.4129.5329.83271,09829.59
12/08/202529.7730.0429.3229.74268,87529.50
12/05/202529.7130.1029.3629.66221,60929.42
12/04/202529.5430.0529.2729.89183,87229.65
12/03/202529.1029.9229.1029.74243,68929.50
12/02/202528.8629.4628.6029.09290,88928.86
12/01/202527.9028.9827.8028.86186,59428.63
11/28/202528.5828.6728.1828.35145,42928.12
11/26/202528.4529.0028.2328.59455,74628.36
11/25/202527.6729.0627.6028.59303,76828.36
11/24/202527.1527.7526.7527.46198,82827.24
11/21/202526.0727.6126.0727.24235,61027.02
11/20/202526.7527.1626.0026.08116,42825.87
11/19/202526.3126.6626.0426.36161,39526.15
11/18/202525.7126.5525.6426.39242,96626.18
11/17/202527.1627.1625.6325.78434,05625.57
11/14/202526.7327.2525.8727.15323,94926.93
11/13/202526.9927.4526.7026.85229,48026.63
11/12/202526.4627.3526.4627.20365,98326.98
11/11/202526.6426.7926.2926.39513,51426.18
11/10/202527.1227.3426.3326.57310,04026.36
11/07/202526.4427.0725.8326.97194,49826.75
11/06/202526.4826.6226.1126.39247,94626.18
11/05/202526.2626.8826.2626.62229,54126.41
11/04/202526.3626.5025.9526.22323,11826.01