DCOM: Dime Community Bancshares Inc.

As of Friday, August 21st, 2026

$ 40.43

+0.13 +0.32%

Open: 40.35
High: 40.74
Low: 40.02
Volume: 209,924
Previous Close on Thursday, August 20th, 2026

$ 40.30

+0.38 +0.95%

Open: 39.61
High: 40.38
Low: 39.50
Volume: 251,811

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 40.35 40.74 40.02 40.43 209,924 +0.13 +0.32
2026-08-20 39.61 40.38 39.50 40.30 251,811 +0.38 +0.95
2026-08-19 40.67 40.82 39.88 39.92 355,263 -0.71 -1.75
2026-08-18 40.94 41.29 40.45 40.63 212,525 -0.25 -0.61
2026-08-17 40.93 41.15 40.70 40.88 178,403 -0.08 -0.20
2026-08-14 40.98 41.42 40.94 40.96 286,945 -0.24 -0.58
2026-08-13 41.23 41.53 41.01 41.20 243,962 +0.29 +0.71
2026-08-12 40.77 41.28 40.67 40.91 330,451 +0.28 +0.69
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 41.29
On 2026-08-18		 39.50
On 2026-08-20		 -0.53 -1.29 41.29
On 2026-08-18		 39.50
On 2026-08-20		 -4.35 40.43
10D 41.53
On 2026-08-13		 39.50
On 2026-08-20		 0.11 0.27 41.53
On 2026-08-13		 39.50
On 2026-08-20		 -4.90 40.60
20D 41.97
On 2026-08-04		 39.50
On 2026-08-20		 0.87 2.20 41.97
On 2026-08-04		 39.50
On 2026-08-20		 -5.90 40.75
WTD 41.29
On 2026-08-18		 39.50
On 2026-08-20		 -0.53 -1.29 41.29
On 2026-08-18		 39.50
On 2026-08-20		 -4.35 40.43
MTD 41.97
On 2026-08-04		 39.50
On 2026-08-20		 -0.33 -0.81 41.97
On 2026-08-04		 39.50
On 2026-08-20		 -5.90 40.79
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
HUN

Huntsman Corporation

9.97 -0.19 -1.87 1,460,798
CUBI

Customers Bancorp Inc.

79.79 +0.22 +0.28 269,464
BFH

Bread Financial Holdings Inc.

105.91 +2.73 +2.65 432,089
CFFN

Capitol Federal Financial Inc.

8.53 +0.04 +0.47 872,363
DCOM

Dime Community Bancshares Inc.

40.43 +0.13 +0.32 209,924