Dime Community Bancshares Inc (DCOM) Historical Stock Data
27.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCOM is up 0.10% a day on average. There have been 16 days where Dime Community Bancshares Inc closed green and 14 days where DCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-12 | 27.41 | 27.55 | ↑$0.14 (0.51%) | 27.11 | 27.78 | 231.69K |
| 2025-03-11 | 27.12 | 27.07 | ↓$0.05 (-0.18%) | 26.69 | 27.59 | 262.06K |
| 2025-03-10 | 27.84 | 27.05 | ↓$0.79 (-2.84%) | 26.98 | 28.06 | 340.47K |
| 2025-03-07 | 28.64 | 28.44 | ↓$0.20 (-0.70%) | 27.85 | 29.39 | 230.34K |
| 2025-03-06 | 28.72 | 28.74 | ↑$0.02 (0.07%) | 28.35 | 28.98 | 252.01K |
| 2025-03-05 | 29.55 | 29.11 | ↓$0.44 (-1.49%) | 28.58 | 29.98 | 176.78K |
| 2025-03-04 | 29.88 | 29.41 | ↓$0.47 (-1.57%) | 29.01 | 30.57 | 245.36K |
| 2025-03-03 | 30.55 | 30.34 | ↓$0.21 (-0.69%) | 30.18 | 31.48 | 185.98K |
| 2025-02-28 | 30.68 | 31.00 | ↑$0.32 (1.04%) | 30.64 | 31.34 | 272.90K |
| 2025-02-27 | 30.49 | 30.52 | ↑$0.03 (0.10%) | 30.38 | 31.37 | 170.31K |
| 2025-02-26 | 30.84 | 30.59 | ↓$0.25 (-0.81%) | 30.17 | 31.40 | 200.20K |
| 2025-02-25 | 30.51 | 30.66 | ↑$0.15 (0.49%) | 30.51 | 31.28 | 314.20K |
| 2025-02-24 | 30.89 | 30.46 | ↓$0.43 (-1.39%) | 30.26 | 31.40 | 263.44K |
| 2025-02-21 | 31.51 | 30.59 | ↓$0.92 (-2.92%) | 30.49 | 31.51 | 252.51K |
| 2025-02-20 | 31.18 | 31.12 | ↓$0.06 (-0.19%) | 30.42 | 31.52 | 202.27K |
| 2025-02-19 | 31.15 | 31.45 | ↑$0.30 (0.96%) | 30.56 | 31.60 | 372.34K |
| 2025-02-18 | 31.26 | 31.75 | ↑$0.49 (1.57%) | 30.55 | 32.12 | 199.52K |
| 2025-02-14 | 31.08 | 31.34 | ↑$0.26 (0.84%) | 30.20 | 31.85 | 168.92K |
| 2025-02-13 | 31.00 | 31.16 | ↑$0.16 (0.52%) | 30.50 | 31.19 | 310.92K |
| 2025-02-12 | 32.03 | 30.93 | ↓$1.10 (-3.43%) | 30.89 | 32.26 | 336.19K |
| 2025-02-11 | 32.48 | 32.83 | ↑$0.35 (1.08%) | 32.36 | 33.13 | 376.91K |
| 2025-02-10 | 32.74 | 32.65 | ↓$0.09 (-0.27%) | 32.13 | 33.06 | 275.62K |
| 2025-02-07 | 33.90 | 32.74 | ↓$1.16 (-3.42%) | 32.57 | 33.90 | 310.30K |
| 2025-02-06 | 33.26 | 33.89 | ↑$0.63 (1.89%) | 32.90 | 34.00 | 187.58K |
| 2025-02-05 | 32.34 | 33.15 | ↑$0.81 (2.50%) | 31.49 | 33.24 | 285.62K |
| 2025-02-04 | 30.68 | 32.01 | ↑$1.33 (4.34%) | 30.68 | 32.04 | 140.41K |
| 2025-02-03 | 29.05 | 30.80 | ↑$1.75 (6.02%) | 29.05 | 31.16 | 215.35K |
| 2025-01-31 | 30.83 | 31.23 | ↑$0.40 (1.30%) | 30.64 | 31.47 | 288.24K |
| 2025-01-30 | 31.40 | 30.84 | ↓$0.56 (-1.78%) | 30.56 | 31.54 | 171.35K |
| 2025-01-29 | 30.51 | 30.94 | ↑$0.43 (1.41%) | 30.42 | 31.39 | 255.24K |
Create an account or log in to view more rows.
$DCOM soon
$DCOM Buy it up so it crashes harder in the next two trading days
$DCOM bear trap dude
$DCOM let’s go baby!
$DCOM Growth/Value
$DCOM fuck all u greedy bulls
$DCOM Up! Up! Up! Up! Up! Up! Up!
$DCOM we always finish green after a red week. Less go!
$DCOM This is just getting warmed up.
$DCOM This may be your last opportunity to buy on the cheap??