Dime Community Bancshares Inc (DCOM) Historical Stock Data
31.34 ↑0.18 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCOM is up 0.39% a day on average. There have been 18 days where Dime Community Bancshares Inc closed green and 12 days where DCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-01-28 | 30.97 | 30.78 | ↓$0.19 (-0.61%) | 30.18 | 31.06 | 232.94K |
| 2025-01-27 | 30.90 | 30.99 | ↑$0.09 (0.29%) | 30.55 | 31.57 | 279.69K |
| 2025-01-24 | 30.50 | 30.81 | ↑$0.31 (1.02%) | 30.50 | 32.00 | 555.90K |
| 2025-01-23 | 31.50 | 31.00 | ↓$0.50 (-1.59%) | 30.38 | 33.05 | 0.98M |
| 2025-01-22 | 32.03 | 31.75 | ↓$0.28 (-0.87%) | 31.18 | 32.48 | 355.52K |
| 2025-01-21 | 32.12 | 32.23 | ↑$0.11 (0.34%) | 32.02 | 32.87 | 284.22K |
| 2025-01-17 | 32.02 | 31.96 | ↓$0.06 (-0.19%) | 31.54 | 32.29 | 225.84K |
| 2025-01-16 | 31.99 | 32.05 | ↑$0.06 (0.19%) | 31.73 | 32.27 | 222.42K |
| 2025-01-15 | 32.26 | 32.25 | ↓$0.01 (-0.03%) | 31.75 | 32.73 | 288.17K |
| 2025-01-14 | 30.19 | 31.25 | ↑$1.06 (3.51%) | 30.00 | 31.49 | 406.19K |
| 2025-01-13 | 29.18 | 29.90 | ↑$0.72 (2.47%) | 29.13 | 29.98 | 299.56K |
| 2025-01-10 | 31.05 | 29.59 | ↓$1.46 (-4.70%) | 28.65 | 31.05 | 427.79K |
| 2025-01-08 | 30.26 | 31.31 | ↑$1.05 (3.47%) | 30.05 | 31.62 | 394.61K |
| 2025-01-07 | 31.30 | 30.53 | ↓$0.77 (-2.46%) | 29.83 | 31.32 | 485.22K |
| 2025-01-06 | 31.00 | 31.14 | ↑$0.14 (0.45%) | 30.79 | 31.67 | 338.16K |
| 2025-01-03 | 30.39 | 30.89 | ↑$0.50 (1.65%) | 29.86 | 30.92 | 256.14K |
| 2025-01-02 | 31.03 | 30.33 | ↓$0.70 (-2.26%) | 30.32 | 31.04 | 235.30K |
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??