Dimeco, Inc. (DIMC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:33PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 36.63 | 37.00 | 36.63 | 37.00 | 37.00 | 2,600 |
| 01 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 300 |
| 30 Apr 2024 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 4,000 |
| 29 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 26 Apr 2024 | 34.75 | 36.00 | 34.75 | 36.00 | 36.00 | 200 |
| 25 Apr 2024 | 35.50 | 35.50 | 34.90 | 35.50 | 35.50 | 1,700 |
| 24 Apr 2024 | 34.63 | 34.75 | 34.63 | 34.75 | 34.75 | 500 |
| 23 Apr 2024 | 35.00 | 35.00 | 34.45 | 35.00 | 35.00 | 2,100 |
| 22 Apr 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 500 |
| 19 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 18 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 17 Apr 2024 | 34.30 | 34.35 | 34.30 | 34.35 | 34.35 | 600 |
| 16 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 200 |
| 15 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 12 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 300 |
| 11 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 300 |
| 10 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 09 Apr 2024 | 34.60 | 34.60 | 34.58 | 34.60 | 34.60 | 800 |
| 08 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 100 |
| 05 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 500 |
| 04 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 03 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 02 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 500 |
| 01 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,000 |
| 28 Mar 2024 | 34.05 | 35.00 | 34.05 | 34.80 | 34.80 | 1,800 |
| 28 Mar 2024 | 0.4 Dividend | |||||
| 27 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.60 | 700 |
| 26 Mar 2024 | 34.95 | 35.00 | 34.95 | 35.00 | 34.60 | 300 |
| 25 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.11 | - |
| 22 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.11 | - |
| 21 Mar 2024 | 34.55 | 35.50 | 34.50 | 34.50 | 34.11 | 3,500 |
| 20 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.60 | 100 |
| 19 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.00 | - |
| 18 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.00 | - |
| 15 Mar 2024 | 35.00 | 35.40 | 35.00 | 35.40 | 35.00 | 300 |
| 14 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.11 | 3,300 |
| 13 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.12 | - |
| 12 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.12 | - |
| 11 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.12 | 500 |
| 08 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.34 | - |
| 07 Mar 2024 | 36.00 | 36.00 | 35.75 | 35.75 | 35.34 | 900 |
| 06 Mar 2024 | 35.05 | 35.05 | 34.50 | 34.50 | 34.11 | 1,700 |
| 05 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.65 | - |
| 04 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.65 | 300 |
| 01 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.09 | 400 |
| 29 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.59 | - |
| 28 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.59 | - |
| 27 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.59 | - |
| 26 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.59 | 100 |
| 23 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.59 | 100 |
| 22 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.59 | - |
| 21 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.59 | - |
| 20 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.59 | 100 |
| 16 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.59 | 100 |
| 15 Feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 36.96 | - |
| 14 Feb 2024 | 36.50 | 37.39 | 36.50 | 37.39 | 36.96 | 500 |
| 13 Feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.25 | - |
| 12 Feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.25 | - |
| 09 Feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.25 | - |
| 08 Feb 2024 | 35.65 | 35.65 | 34.65 | 34.65 | 34.25 | 700 |
| 07 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.59 | - |
| 06 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.59 | 200 |
| 05 Feb 2024 | 36.78 | 37.00 | 36.00 | 36.00 | 35.59 | 700 |
| 02 Feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.84 | - |
| 01 Feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.84 | 200 |
| 31 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.59 | 400 |
| 30 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.11 | 500 |
| 29 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.40 | - |
| 26 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.40 | 200 |
| 25 Jan 2024 | 34.19 | 34.50 | 34.19 | 34.50 | 34.11 | 12,800 |
| 24 Jan 2024 | 34.00 | 34.00 | 33.70 | 33.70 | 33.31 | 1,000 |
| 23 Jan 2024 | 34.40 | 34.40 | 34.10 | 34.10 | 33.71 | 3,800 |
| 22 Jan 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.28 | 300 |
| 19 Jan 2024 | 33.70 | 33.70 | 33.66 | 33.66 | 33.28 | 2,800 |
| 18 Jan 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.28 | 400 |
| 17 Jan 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.27 | 800 |
| 16 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.61 | 300 |
| 12 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.61 | - |
| 11 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.61 | 400 |
| 10 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.22 | - |
| 09 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.22 | - |
| 08 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.22 | - |
| 05 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.22 | - |
| 04 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.22 | - |
| 03 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.22 | 200 |
| 02 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.22 | 200 |
| 29 Dec 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 34.10 | - |
| 29 Dec 2023 | 0.4 Dividend | |||||
| 28 Dec 2023 | 34.00 | 34.50 | 34.00 | 34.49 | 33.70 | 1,200 |
| 27 Dec 2023 | 33.75 | 34.00 | 33.75 | 34.00 | 33.22 | 600 |
| 26 Dec 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 32.73 | 100 |
| 22 Dec 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 32.73 | - |
| 21 Dec 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 32.73 | - |
| 20 Dec 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 32.73 | 100 |
| 19 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.22 | 200 |
| 18 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.22 | - |
| 15 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.22 | - |
| 14 Dec 2023 | 33.50 | 34.00 | 33.50 | 34.00 | 33.22 | 800 |
| 13 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.44 | - |
| 12 Dec 2023 | 33.50 | 33.50 | 33.20 | 33.20 | 32.44 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.