NYSE : DCOM

Dime Community Bancshares, Inc. — Price history

Financials · Banks - Regional · United States

Last price 42.34 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.85B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Dime Community Bancshares, Inc. (DCOM) closed at 41.76 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	42.46	42.5	41.69	41.76	232,347	-1.37%
2026-10-29	42.43	42.74	42.11	42.34	260,502	+1.15%
2026-10-28	42.53	42.575	41.44	41.86	373,786	-1.55%
2026-10-27	43.03	43.29	42.38	42.52	400,588	-0.96%
2026-10-26	43.08	43.38	42.745	42.93	598,607	+0.47%
2026-10-23	42.14	42.87	41.927	42.73	686,829	+0.49%
2026-10-22	40.63	42.58	40.63	42.52	612,409	+4.42%
2026-10-21	40.86	41.14	40.23	40.72	414,289	-0.71%
2026-10-20	39.11	41.148	38.13	41.01	859,185	+5.97%
2026-10-19	38.68	38.98	38.56	38.7	267,921	-0.33%
2026-10-16	38.63	39.24	38.43	38.83	273,298	+0.78%
2026-10-15	38.38	38.85	38.09	38.78	318,617	+1.95%
2026-10-14	37.7	38.32	37.555	38.04	423,680	-0.91%
2026-10-13	38.73	38.94	38.23	38.39	281,163	-0.29%
2026-10-12	37.95	38.825	37.95	38.5	305,532	+0.94%
2026-10-09	38.75	38.75	38.035	38.14	460,015	-1.06%
2026-10-08	38.25	38.92	38.25	38.55	969,641	-0.05%
2026-10-07	39	39.01	38.235	38.57	555,837	-2.28%
2026-10-06	39.71	39.85	39.43	39.47	245,487	-0.10%
2026-10-05	39.83	39.84	39.325	39.51	345,502	-0.93%
2026-10-02	39.68	40.26	39.635	39.88	336,769	+0.91%
2026-10-01	39.42	39.55	38.38	39.52	503,086	+0.25%
2026-09-30	39.57	39.615	39.085	39.42	431,366	-0.13%
2026-09-29	39.68	40	39.225	39.47	307,708	-0.30%
2026-09-28	40.38	40.48	39.55	39.59	229,237	-1.93%
2026-09-25	40.37	40.91	40.225	40.37	264,315	+0.40%
2026-09-24	40.29	40.5	39.8	40.21	232,317	+0.65%
2026-09-23	40.21	40.53	39.915	39.95	192,557	-1.46%
2026-09-22	41.24	41.27	40.49	40.54	378,521	-0.86%
2026-09-21	40.77	41.21	40.77	40.89	228,971	+0.39%
2026-09-18	40.48	40.92	40.08	40.73	802,613	+0.42%
2026-09-17	40.99	41.05	40.412	40.56	201,485	+0.05%
2026-09-16	41.03	41.08	39.86	40.54	293,453	-0.95%
2026-09-15	41.02	41.39	40.8	40.93	255,541	-0.20%
2026-09-14	40.54	41.21	40.36	41.01	275,633	+0.74%
2026-09-11	40.81	41.13	40.34	40.71	327,654	+0.49%
2026-09-10	40.42	40.53	39.88	40.51	325,889	+0.30%
2026-09-09	40.33	40.82	40.19	40.39	204,321	-0.86%
2026-09-08	41.04	41.27	40.68	40.74	205,995	-1.24%
2026-09-04	40.55	41.49	40.55	41.25	242,972	+0.78%
2026-09-03	40.66	41.055	40.585	40.93	291,642	+1.31%
2026-09-02	39.78	40.85	39.7	40.4	328,675	+2.41%
2026-09-01	40.23	40.39	39.34	39.45	401,323	-2.35%
2026-08-31	40.27	40.605	40.26	40.4	283,684	-0.17%
2026-08-28	40.62	40.7	40.29	40.47	248,689	+0.17%
2026-08-27	40.05	40.51	39.69	40.4	191,655	+0.00%
2026-08-26	40.29	40.685	40.29	40.4	150,864	+0.02%
2026-08-25	40.47	40.63	40.245	40.39	139,519	-0.05%
2026-08-24	40.54	40.85	40.4	40.41	140,679	-0.05%
2026-08-21	40.35	40.735	40.015	40.43	209,930	+0.32%
2026-08-20	39.61	40.38	39.495	40.3	251,813	+0.95%
2026-08-19	40.67	40.82	39.88	39.92	355,267	-1.75%
2026-08-18	40.94	41.29	40.449	40.63	213,270	-0.61%
2026-08-17	40.93	41.15	40.7	40.88	178,761	-0.20%
2026-08-14	40.98	41.42	40.94	40.96	287,123	-0.58%
2026-08-13	41.23	41.53	41.01	41.2	307,280	+0.71%
2026-08-12	40.77	41.28	40.67	40.91	334,777	+0.69%
2026-08-11	40.34	40.776	40.28	40.63	268,968	+1.22%
2026-08-10	40.08	40.43	39.851	40.14	205,728	-0.45%
2026-08-07	40.94	41.13	40.3	40.32	295,474	-1.87%
2026-08-06	41.86	41.875	40.816	41.09	839,911	-1.06%
2026-08-05	41.86	41.86	41.05	41.53	374,897	-0.50%
2026-08-04	41.2	41.97	41.2	41.74	493,773	+1.29%
2026-08-03	40.83	41.405	40.83	41.21	258,793	+1.10%
2026-07-31	41	41.2	40.515	40.76	385,819	-0.10%
2026-07-30	40.45	41.13	40.45	40.8	249,800	+0.49%
2026-07-29	40.7	41.08	40.52	40.6	369,452	-0.51%
2026-07-28	40.35	41.25	40.08	40.81	393,048	+1.52%
2026-07-27	39.59	40.3	39.59	40.2	372,405	+1.62%
2026-07-24	39.15	39.96	38.57	39.56	296,343	+0.84%
2026-07-23	38.63	39.35	37.51	39.23	439,002	-0.58%
2026-07-22	39.86	39.86	39.3	39.46	283,137	-1.79%
2026-07-21	39.57	40.23	39.31	40.18	295,962	+0.73%
2026-07-20	39.9	40.275	39.63	39.89	254,369	-1.07%
2026-07-17	40.8	40.985	39.89	40.32	383,582	-1.44%
2026-07-16	40.52	41.45	40.48	41.16	364,470	+1.76%
2026-07-15	40.02	40.78	39.995	40.45	288,121	+1.43%
2026-07-14	40.07	40.428	39.71	39.88	205,677	-0.18%
2026-07-13	39.97	40.13	39.57	39.95	203,626	+0.38%
2026-07-10	39.56	39.98	39.48	39.8	168,509	+0.28%
2026-07-09	38.98	39.8	38.29	39.69	308,890	+2.43%
2026-07-08	39.64	39.64	38.55	38.75	417,060	-2.25%
2026-07-07	40.18	40.295	39.58	39.64	222,178	-1.34%
2026-07-06	40.48	40.95	40.02	40.18	231,593	-0.32%
2026-07-02	41.33	41.55	40.03	40.31	240,408	-2.35%
2026-07-01	40.75	41.62	40.27	41.28	282,808	+1.55%
2026-06-30	40.29	40.89	40.05	40.65	261,075	+0.40%
2026-06-29	40.34	40.49	39.48	40.49	291,601	-0.25%
2026-06-26	40	40.989	39.38	40.59	1,680,425	+1.55%
2026-06-25	39.69	40.035	39.63	39.97	299,616	+0.50%
2026-06-24	39.54	40	39.265	39.77	425,965	+0.00%
2026-06-23	39.12	39.81	39.027	39.77	296,732	+1.56%
2026-06-22	39.03	39.56	39.03	39.16	170,616	+0.41%
2026-06-18	39.04	39.52	38.81	39	578,365	+0.62%
2026-06-17	39.35	40.16	38.47	38.76	363,503	-1.62%
2026-06-16	39.71	40.01	39.04	39.4	245,534	+0.41%
2026-06-15	40.36	40.76	39.12	39.24	288,049	-2.10%
2026-06-12	40	40.53	39.88	40.08	240,703	+0.68%
2026-06-11	39.42	39.95	38.9	39.81	328,330	+1.48%
2026-06-10	39	39.5	39	39.23	223,966	+0.72%
2026-06-09	38.51	39.315	38.46	38.95	237,474	+2.10%
2026-06-08	38.03	38.625	38.02	38.15	202,495	+0.98%
2026-06-05	37.72	38.3	37.39	37.78	384,249	+0.61%
2026-06-04	37.33	37.99	37.14	37.55	328,485	+2.48%
2026-06-03	36.87	36.975	36.47	36.64	251,224	-1.53%
2026-06-02	36.82	37.63	36.82	37.21	287,122	+0.81%
2026-06-01	37	37.22	36.32	36.91	205,382	-1.36%
2026-05-29	37.08	37.99	36.89	37.42	256,715	+0.54%
2026-05-28	36.96	37.28	36.487	37.22	183,177	+0.32%
2026-05-27	37.83	37.84	36.99	37.1	255,952	-1.49%
2026-05-26	37.02	38	37.02	37.66	208,307	+2.06%
2026-05-22	37.06	37.225	36.69	36.9	157,122	+0.05%
2026-05-21	36.59	36.94	36.117	36.88	213,697	+0.30%
2026-05-20	35.67	36.78	35.14	36.77	233,380	+2.97%
2026-05-19	35.86	36.12	35.6	35.71	221,520	-1.38%
2026-05-18	35.91	36.69	35.82	36.21	190,443	+1.40%
2026-05-15	36.46	36.77	35.43	35.71	381,352	-2.48%
2026-05-14	36.59	37	36.43	36.62	375,712	+1.30%
2026-05-13	36.4	36.85	35.92	36.15	357,306	-1.23%
2026-05-12	36.65	36.66	35.56	36.6	330,941	-0.19%