NASDAQ:DCOM
Dime Community Bancshares Stock Price (Quote)
$18.96
+0.760 (+4.18%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.60 | $20.73 | Wednesday, 1st May 2024 DCOM stock ended at $18.96. This is 4.18% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.99% from a day low at $18.43 to a day high of $19.35. |
| 90 days | $17.29 | $23.27 | |
| 52 weeks | $15.57 | $27.91 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2022 | $37.27 | $38.14 | $37.05 | $38.12 | 90 000 |
| Jan 13, 2022 | $37.16 | $38.00 | $37.12 | $37.63 | 107 900 |
| Jan 12, 2022 | $37.18 | $37.58 | $36.96 | $37.44 | 115 700 |
| Jan 11, 2022 | $37.12 | $37.14 | $36.60 | $37.10 | 128 200 |
| Jan 10, 2022 | $37.03 | $37.20 | $36.60 | $37.14 | 119 800 |
| Jan 07, 2022 | $36.89 | $37.08 | $36.55 | $36.75 | 57 300 |
| Jan 06, 2022 | $35.86 | $36.97 | $35.84 | $36.87 | 113 800 |
| Jan 05, 2022 | $36.16 | $36.20 | $35.51 | $35.61 | 102 800 |
| Jan 04, 2022 | $35.83 | $36.42 | $35.60 | $35.60 | 100 129 |
| Jan 03, 2022 | $35.27 | $36.09 | $35.27 | $35.63 | 132 135 |
| Dec 31, 2021 | $34.72 | $35.28 | $34.65 | $35.16 | 111 695 |
| Dec 30, 2021 | $35.03 | $35.30 | $34.72 | $34.74 | 140 701 |
| Dec 29, 2021 | $35.00 | $35.29 | $34.85 | $34.91 | 120 652 |
| Dec 28, 2021 | $34.91 | $35.27 | $34.23 | $35.00 | 63 557 |
| Dec 27, 2021 | $34.48 | $35.09 | $34.07 | $35.05 | 78 624 |
| Dec 23, 2021 | $34.47 | $34.76 | $34.20 | $34.43 | 68 503 |
| Dec 22, 2021 | $33.81 | $34.41 | $33.66 | $34.30 | 151 112 |
| Dec 21, 2021 | $33.46 | $33.90 | $33.46 | $33.77 | 176 000 |
| Dec 20, 2021 | $32.62 | $33.43 | $32.36 | $33.30 | 204 811 |
| Dec 17, 2021 | $33.53 | $34.09 | $32.60 | $33.08 | 1 185 435 |
| Dec 16, 2021 | $33.69 | $34.33 | $33.12 | $33.48 | 306 383 |
| Dec 15, 2021 | $33.24 | $33.69 | $32.91 | $33.38 | 271 796 |
| Dec 14, 2021 | $32.87 | $33.79 | $32.83 | $32.99 | 265 336 |
| Dec 13, 2021 | $33.33 | $33.64 | $32.66 | $32.86 | 296 682 |
| Dec 10, 2021 | $33.99 | $34.07 | $33.44 | $33.59 | 116 559 |
