Dime Community Bancshares Inc (DCOM) Historical Stock Data
34.69 ↓0.11 (-0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCOM is up 0.30% a day on average. There have been 19 days where Dime Community Bancshares Inc closed green and 11 days where DCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 34.65 | 34.69 | ↑$0.04 (0.12%) | 33.92 | 34.69 | 249.62K |
| 2024-11-19 | 34.79 | 34.80 | ↑$0.01 (0.03%) | 34.47 | 35.42 | 257.37K |
| 2024-11-18 | 34.27 | 35.29 | ↑$1.03 (2.99%) | 33.82 | 36.05 | 433.86K |
| 2024-11-15 | 34.23 | 33.70 | ↓$0.53 (-1.55%) | 33.06 | 34.31 | 345.01K |
| 2024-11-14 | 34.03 | 33.85 | ↓$0.18 (-0.53%) | 33.54 | 34.49 | 361.31K |
| 2024-11-13 | 33.95 | 33.76 | ↓$0.19 (-0.56%) | 33.54 | 34.72 | 756.85K |
| 2024-11-12 | 34.00 | 33.55 | ↓$0.45 (-1.32%) | 33.31 | 34.16 | 1.30M |
| 2024-11-11 | 33.86 | 34.43 | ↑$0.57 (1.68%) | 33.83 | 35.21 | 205.72K |
| 2024-11-08 | 33.26 | 33.44 | ↑$0.18 (0.54%) | 32.90 | 33.66 | 286.95K |
| 2024-11-07 | 34.35 | 33.05 | ↓$1.30 (-3.78%) | 32.78 | 34.62 | 313.98K |
| 2024-11-06 | 32.08 | 34.66 | ↑$2.58 (8.04%) | 32.08 | 35.18 | 724.28K |
| 2024-11-05 | 29.89 | 30.15 | ↑$0.26 (0.87%) | 29.43 | 30.26 | 91.65K |
| 2024-11-04 | 29.72 | 29.69 | ↓$0.03 (-0.10%) | 29.08 | 30.18 | 142.03K |
| 2024-11-01 | 30.43 | 29.80 | ↓$0.63 (-2.07%) | 29.73 | 30.75 | 151.94K |
| 2024-10-31 | 31.00 | 30.07 | ↓$0.93 (-3.00%) | 30.05 | 31.00 | 116.01K |
| 2024-10-30 | 30.84 | 30.84 | ↑$0.00 (0.00%) | 30.82 | 31.80 | 127.09K |
| 2024-10-29 | 30.71 | 30.84 | ↑$0.13 (0.42%) | 30.46 | 30.86 | 146.08K |
| 2024-10-28 | 30.00 | 30.85 | ↑$0.85 (2.83%) | 29.86 | 31.05 | 168.62K |
| 2024-10-25 | 30.87 | 29.53 | ↓$1.34 (-4.34%) | 29.48 | 31.18 | 200.18K |
| 2024-10-24 | 30.23 | 30.54 | ↑$0.31 (1.03%) | 29.23 | 30.67 | 249.15K |
| 2024-10-22 | 28.50 | 29.17 | ↑$0.67 (2.35%) | 28.13 | 29.34 | 206.95K |
| 2024-10-21 | 30.67 | 29.21 | ↓$1.46 (-4.76%) | 29.14 | 30.67 | 216.80K |
| 2024-10-18 | 31.44 | 30.66 | ↓$0.78 (-2.48%) | 30.57 | 31.53 | 185.03K |
| 2024-10-17 | 31.01 | 31.45 | ↑$0.44 (1.42%) | 30.44 | 31.52 | 207.19K |
| 2024-10-16 | 31.06 | 31.35 | ↑$0.29 (0.93%) | 30.90 | 31.75 | 260.43K |
| 2024-10-15 | 30.48 | 30.60 | ↑$0.12 (0.39%) | 30.28 | 31.57 | 249.16K |
| 2024-10-14 | 29.60 | 30.28 | ↑$0.68 (2.30%) | 29.26 | 30.39 | 182.70K |
| 2024-10-11 | 28.23 | 29.56 | ↑$1.33 (4.71%) | 28.22 | 29.56 | 193.84K |
| 2024-10-10 | 27.55 | 27.97 | ↑$0.42 (1.52%) | 27.42 | 28.04 | 151.52K |
| 2024-10-09 | 27.49 | 27.87 | ↑$0.38 (1.38%) | 27.32 | 28.14 | 119.60K |
Create an account or log in to view more rows.
$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??
$DCOM only getting stronger
$DCOM this sell-off is meh.