DCOM - Dime Community Bancshares, Inc. /NY/
32.58
0.130 0.399%
Share volume: 1,694
Last Updated: Wed 05 Feb 2025 07:30:13 PM CET
Monetary Authorities-Central Bank:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$32.45
0.13
0.40%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $30.68 | $30.68 | $32.04 | $32.04 | $30.68 | $30.68 | $32.01 | $32.01 | 140,413 | $140,413.00 |
| 02/03/2025 | $29.05 | $29.05 | $31.16 | $31.16 | $29.05 | $29.05 | $30.80 | $30.80 | 215,348 | $215,348.00 |
| 01/31/2025 | $30.83 | $30.83 | $31.47 | $31.47 | $30.64 | $30.64 | $31.23 | $31.23 | 288,241 | $288,241.00 |
| 01/30/2025 | $31.40 | $31.40 | $31.54 | $31.54 | $30.56 | $30.56 | $30.84 | $30.84 | 171,346 | $171,346.00 |
| 01/29/2025 | $30.51 | $30.51 | $31.39 | $31.39 | $30.42 | $30.42 | $30.94 | $30.94 | 255,243 | $255,243.00 |
| 01/28/2025 | $30.97 | $30.97 | $31.06 | $31.06 | $30.18 | $30.18 | $30.78 | $30.78 | 232,936 | $232,936.00 |
| 01/27/2025 | $30.90 | $30.90 | $31.57 | $31.57 | $30.55 | $30.55 | $30.99 | $30.99 | 279,686 | $279,686.00 |
| 01/24/2025 | $30.50 | $30.50 | $32.00 | $32.00 | $30.50 | $30.50 | $30.81 | $30.81 | 555,898 | $555,898.00 |
| 01/23/2025 | $31.50 | $31.50 | $33.05 | $33.05 | $30.38 | $30.38 | $31.00 | $31.00 | 979,126 | $979,126.00 |
| 01/22/2025 | $32.03 | $32.03 | $32.48 | $32.48 | $31.18 | $31.18 | $31.75 | $31.75 | 355,523 | $355,523.00 |