Dime Community Bancshares Inc (DCOM) Historical Stock Data
31.74 ↓0.24 (-0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCOM is up 0.70% a day on average. There have been 20 days where Dime Community Bancshares Inc closed green and 10 days where DCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 31.84 | 31.74 | ↓$0.10 (-0.31%) | 31.31 | 31.86 | 427.14K |
| 2025-12-18 | 32.00 | 31.98 | ↓$0.02 (-0.06%) | 31.82 | 32.25 | 276.44K |
| 2025-12-17 | 31.47 | 31.84 | ↑$0.37 (1.18%) | 31.39 | 31.91 | 232.16K |
| 2025-12-16 | 31.22 | 31.56 | ↑$0.34 (1.09%) | 31.10 | 31.74 | 329K |
| 2025-12-15 | 31.50 | 31.50 | ↑$0.00 (0.00%) | 30.41 | 31.73 | 383.86K |
| 2025-12-12 | 31.11 | 31.27 | ↑$0.16 (0.51%) | 30.79 | 31.49 | 225K |
| 2025-12-11 | 30.79 | 31.24 | ↑$0.45 (1.46%) | 30.62 | 31.38 | 274.56K |
| 2025-12-10 | 29.78 | 30.85 | ↑$1.07 (3.59%) | 29.78 | 31.01 | 364.18K |
| 2025-12-09 | 29.83 | 29.83 | ↑$0.00 (0.00%) | 29.53 | 30.41 | 220.99K |
| 2025-12-08 | 29.77 | 29.74 | ↓$0.03 (-0.10%) | 29.32 | 30.03 | 266.72K |
| 2025-12-05 | 29.71 | 29.66 | ↓$0.05 (-0.17%) | 29.36 | 30.10 | 205.20K |
| 2025-12-04 | 29.55 | 29.89 | ↑$0.34 (1.15%) | 29.27 | 30.05 | 170.25K |
| 2025-12-03 | 29.10 | 29.74 | ↑$0.64 (2.20%) | 29.10 | 29.92 | 229.79K |
| 2025-12-02 | 28.86 | 29.09 | ↑$0.23 (0.80%) | 28.60 | 29.46 | 285.30K |
| 2025-12-01 | 28.17 | 28.86 | ↑$0.69 (2.45%) | 28.01 | 28.98 | 179.84K |
| 2025-11-28 | 28.45 | 28.35 | ↓$0.10 (-0.35%) | 28.18 | 28.67 | 144.60K |
| 2025-11-26 | 28.45 | 28.59 | ↑$0.14 (0.49%) | 28.24 | 29.00 | 431.56K |
| 2025-11-25 | 27.67 | 28.59 | ↑$0.92 (3.32%) | 27.60 | 29.06 | 303.77K |
| 2025-11-24 | 27.15 | 27.46 | ↑$0.31 (1.14%) | 26.75 | 27.75 | 199.65K |
| 2025-11-21 | 26.07 | 27.24 | ↑$1.17 (4.49%) | 26.07 | 27.61 | 235.61K |
| 2025-11-20 | 26.75 | 26.08 | ↓$0.67 (-2.50%) | 26.00 | 27.16 | 116.43K |
| 2025-11-19 | 26.31 | 26.36 | ↑$0.05 (0.19%) | 26.04 | 26.66 | 161.40K |
| 2025-11-18 | 25.71 | 26.39 | ↑$0.68 (2.64%) | 25.64 | 26.55 | 242.97K |
| 2025-11-17 | 27.16 | 25.78 | ↓$1.38 (-5.08%) | 25.63 | 27.16 | 434.06K |
| 2025-11-14 | 26.73 | 27.15 | ↑$0.42 (1.57%) | 25.87 | 27.25 | 323.95K |
| 2025-11-13 | 26.99 | 26.85 | ↓$0.14 (-0.52%) | 26.70 | 27.45 | 229.48K |
| 2025-11-12 | 26.46 | 27.20 | ↑$0.74 (2.80%) | 26.46 | 27.35 | 365.98K |
| 2025-11-11 | 26.64 | 26.39 | ↓$0.25 (-0.94%) | 26.29 | 26.79 | 513.51K |
| 2025-11-10 | 27.12 | 26.57 | ↓$0.55 (-2.03%) | 26.33 | 27.34 | 310.04K |
| 2025-11-07 | 26.44 | 26.97 | ↑$0.53 (2.00%) | 25.83 | 27.07 | 194.50K |
Create an account or log in to view more rows.
$DCOM Any red I see I shall buy
$DCOM buy and hodl friends. we may be early
but we are not wrong. very soon.
$DCOM gonna take my L with this one
$DCOM time will come
$DCOM nice gap
$DCOM bear trap?
$DCOM all in
$DCOM soon
$DCOM Buy it up so it crashes harder in the next two trading days
$DCOM bear trap dude