Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026				34.16	0	+0.19(+0.56%)
Apr 02, 2026	33.09	34.09	32.90	33.97	296,022	+0.00(+0.00%)
Apr 01, 2026	33.73	34.56	33.73	33.97	222,793	+0.40(+1.18%)
Mar 31, 2026	33.35	33.70	32.85	33.57	299,402	+0.73(+2.24%)
Mar 30, 2026	33.06	33.06	32.56	32.84	168,815	+0.20(+0.61%)
Mar 27, 2026	32.72	33.00	32.45	32.64	274,853	-0.32(-0.96%)
Mar 26, 2026	32.89	33.27	32.65	32.96	150,430	-0.12(-0.36%)
Mar 25, 2026	33.48	33.59	32.83	33.08	273,774	-0.09(-0.27%)
Mar 24, 2026	32.27	33.52	32.12	33.17	229,053	+0.54(+1.64%)
Mar 23, 2026	32.89	33.35	32.54	32.63	351,888	+0.78(+2.46%)
Mar 20, 2026	32.35	32.62	31.75	31.85	771,396	-0.52(-1.60%)
Mar 19, 2026	31.81	32.59	31.60	32.36	320,969	+0.38(+1.18%)
Mar 18, 2026	31.99	32.12	31.70	31.99	319,440	-0.16(-0.49%)
Mar 17, 2026	32.21	32.85	31.77	32.14	329,456	+0.19(+0.59%)
Mar 16, 2026	31.67	32.23	31.55	31.96	364,676	+0.31(+0.97%)
Mar 13, 2026	32.00	32.00	31.27	31.65	206,905	-0.12(-0.37%)
Mar 12, 2026	31.07	31.90	30.98	31.77	212,694	+0.15(+0.49%)
Mar 11, 2026	31.54	31.90	31.21	31.61	162,058	-0.23(-0.73%)
Mar 10, 2026	31.34	32.47	31.01	31.85	258,288	+0.31(+0.98%)
Mar 09, 2026	31.09	31.80	30.36	31.54	309,470	-0.19(-0.59%)
Mar 06, 2026	31.23	32.15	30.61	31.73	240,166	-0.52(-1.60%)
Mar 05, 2026	32.20	32.35	31.81	32.24	159,449	-0.41(-1.25%)
Mar 04, 2026	32.97	33.02	32.36	32.65	185,184	+0.10(+0.30%)
Mar 03, 2026	31.75	32.80	31.51	32.55	246,225	-0.13(-0.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Dime Community Bancshares, Inc. - Common Stock (NQ:DCOM)

Historical Prices

Sections

Services

Contact Information

Follow Us