DCOM: Dime Community Bancshares Inc.

As of Friday, August 22nd, 2025

$ 30.11

+1.74 +6.13%

Open: 28.63
High: 30.14
Low: 28.51
Volume: 355,672
Previous Close on Thursday, August 21st, 2025

$ 28.37

-0.24 -0.84%

Open: 28.45
High: 28.55
Low: 28.25
Volume: 125,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 28.63 30.14 28.51 30.11 355,672 +1.74 +6.13
2025-08-21 28.45 28.55 28.25 28.37 125,598 -0.24 -0.84
2025-08-20 28.79 28.88 28.33 28.61 130,462 +0.05 +0.18
2025-08-19 28.68 29.13 28.46 28.56 162,145 -0.11 -0.38
2025-08-18 28.54 28.91 27.85 28.67 133,229 +0.03 +0.10
2025-08-15 29.59 29.59 28.48 28.64 157,685 -0.83 -2.82
2025-08-14 29.23 29.55 28.84 29.47 197,826 -0.23 -0.77
2025-08-13 29.25 29.74 29.01 29.70 236,042 +0.69 +2.38
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.14
On 2025-08-22		 27.85
On 2025-08-18		 1.47 5.13 29.13
On 2025-08-19		 28.25
On 2025-08-21		 -3.03 28.86
10D 30.14
On 2025-08-22		 27.29
On 2025-08-11		 2.65 9.65 29.74
On 2025-08-13		 27.85
On 2025-08-18		 -6.36 28.87
20D 30.14
On 2025-08-22		 26.66
On 2025-08-01		 1.77 6.25 29.52
On 2025-07-28		 26.66
On 2025-08-01		 -9.69 28.33
WTD 30.14
On 2025-08-22		 27.85
On 2025-08-18		 1.47 5.13 29.13
On 2025-08-19		 28.25
On 2025-08-21		 -3.03 28.86
MTD 30.14
On 2025-08-22		 26.66
On 2025-08-01		 2.40 8.66 29.74
On 2025-08-13		 27.85
On 2025-08-18		 -6.36 28.32
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
COLL

Collegium Pharmaceutical Inc.

39.11 -0.41 -1.04 438,281
CODX

Co-Diagnostics Inc.

0.32 +0.01 +3.91 1,247,946
ADP

Automatic Data Processing Inc.

307.95 +3.01 +0.99 1,124,616
TOL

Toll Brothers Inc.

139.17 +7.59 +5.77 2,893,232
DCOM

Dime Community Bancshares Inc.

30.11 +1.74 +6.13 355,672