Advertisement
U.S. markets closed

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Delayed Price. Currency in USD
3.2200-0.1200 (-3.59%)
At close: 04:00PM EDT
3.2300 +0.01 (+0.31%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.32003.41003.19003.22003.220046,152,600
Mar 27, 20243.22003.35003.17003.34003.340022,146,100
Mar 26, 20243.38003.40003.20003.20003.200023,720,000
Mar 25, 20243.56003.57003.32003.33003.330020,829,400
Mar 22, 20243.61003.68003.53003.54003.540016,209,200
Mar 21, 20243.67003.81003.64003.71003.710020,295,200
Mar 20, 20243.55003.65003.43003.59003.590025,430,000
Mar 19, 20243.57003.62003.44003.51003.510023,909,200
Mar 18, 20243.75003.84003.56003.63003.630025,315,500
Mar 15, 20243.77004.03003.72003.90003.900060,398,600
Mar 14, 20243.80003.87003.58003.75003.750040,403,800
Mar 13, 20243.44003.82003.37003.75003.750049,733,300
Mar 12, 20243.36003.54003.23003.44003.440050,979,800
Mar 11, 20243.45003.45003.19003.25003.250038,907,200
Mar 08, 20243.85003.85003.32003.42003.420064,112,200
Mar 07, 20243.68004.02003.56003.66003.6600132,645,100
Mar 06, 20243.18004.40001.70003.46003.4600145,888,500
Mar 05, 20242.79003.25002.75003.22003.220054,004,700
Mar 04, 20243.64003.65002.70002.73002.7300141,524,400
Mar 01, 20243.45003.89003.32003.55003.5500123,290,300
Feb 29, 20244.58004.81004.57004.79004.790026,854,100
Feb 28, 20244.66004.68004.52004.54004.540010,473,100
Feb 27, 20244.45004.74004.44004.69004.690016,760,000
Feb 26, 20244.52004.52004.38004.41004.410014,082,900
Feb 23, 20244.60004.71004.50004.52004.520015,391,700
Feb 22, 20244.52004.68004.51004.62004.620014,260,700
Feb 21, 20244.65004.68004.48004.50004.500018,489,500
Feb 20, 20244.79004.84004.64004.69004.690016,182,700
Feb 16, 20244.87005.01004.76004.90004.900023,783,500
Feb 15, 20244.70004.95004.69004.93004.930025,785,200
Feb 14, 20244.66004.74004.41004.64004.640028,186,100
Feb 13, 20244.66004.75004.49004.59004.590036,406,800
Feb 13, 20240.05 Dividend
Feb 12, 20244.99005.53004.87004.89004.840071,404,500
Feb 09, 20244.20004.90004.02004.90004.849984,139,700
Feb 08, 20244.30004.63004.05004.19004.147262,580,500
Feb 07, 20244.25004.60003.60004.48004.4342173,398,500
Feb 06, 20245.47005.50003.96004.20004.1571147,098,600
Feb 05, 20245.98005.98005.39005.40005.344855,382,300
Feb 02, 20245.65006.24005.58006.04005.978260,395,200
Feb 01, 20246.55006.56005.51005.75005.6912125,980,700
Jan 31, 20245.96007.18005.58006.47006.4038128,848,500
Jan 30, 202410.440010.510010.370010.380010.273910,779,500
Jan 29, 202410.390010.520010.300010.440010.33339,019,000
Jan 26, 202410.200010.450010.200010.420010.31358,737,800
Jan 25, 202410.400010.440010.070010.210010.10568,781,500
Jan 24, 202410.330010.450010.230010.310010.20464,807,300
Jan 23, 202410.150010.370010.140010.250010.14526,496,300
Jan 22, 202410.020010.200010.000010.170010.06607,940,800
Jan 19, 20249.80009.98009.74009.97009.86817,073,500
Jan 18, 20249.85009.96009.74009.83009.72955,599,400
Jan 17, 20249.70009.87009.66009.79009.68996,416,200
Jan 16, 20249.90009.97009.80009.82009.71966,891,200
Jan 12, 202410.200010.30009.950010.00009.89786,023,500
Jan 11, 202410.450010.490010.080010.150010.04629,018,500
Jan 10, 202410.490010.550010.380010.530010.42235,042,100
Jan 09, 202410.450010.620010.430010.460010.35305,769,400
Jan 08, 202410.330010.600010.290010.590010.48176,324,500
Jan 05, 202410.210010.620010.170010.460010.35309,850,300
Jan 04, 202410.190010.330010.130010.220010.11556,573,400
Jan 03, 202410.300010.390010.160010.230010.12549,689,800
Jan 02, 202410.200010.610010.110010.410010.30369,262,300
Dec 29, 202310.380010.420010.220010.230010.12545,281,500
Dec 28, 202310.190010.420010.190010.420010.31355,202,400
Dec 27, 202310.340010.340010.160010.220010.11555,569,300
Dec 26, 202310.100010.360010.070010.300010.19476,551,200
Dec 22, 202310.100010.200010.010010.08009.97699,643,700
Dec 21, 202310.240010.26009.960010.06009.957113,781,500
Dec 20, 202310.510010.650010.150010.160010.056110,892,900
Dec 19, 202310.540010.640010.470010.560010.452010,523,500
Dec 18, 202310.800010.850010.460010.540010.432212,694,900
Dec 15, 202311.300011.330010.910010.960010.847929,446,800
Dec 14, 202311.000011.490011.000011.320011.204321,929,900
Dec 13, 20239.890010.63009.850010.590010.481717,273,300
Dec 12, 20239.840010.05009.73009.87009.76919,254,800
Dec 11, 20239.700010.00009.64009.89009.78899,471,000
Dec 08, 20239.79009.91009.63009.74009.640411,111,100
Dec 07, 20239.68009.83009.62009.82009.71964,369,700
Dec 06, 20239.75009.92009.57009.60009.50186,771,800
Dec 05, 20239.74009.76009.59009.65009.55135,625,500
Dec 04, 20239.81009.97009.76009.83009.72956,574,900
Dec 01, 20239.38009.95009.33009.92009.81868,833,700
Nov 30, 20239.58009.65009.38009.41009.31388,370,800
Nov 29, 20239.32009.69009.30009.57009.47219,889,100
Nov 28, 20239.17009.25009.02009.24009.14558,102,600
Nov 27, 20239.10009.23009.06009.20009.10595,271,500
Nov 24, 20239.15009.19009.09009.17009.07621,711,600
Nov 22, 20239.13009.20009.04009.13009.03666,154,500
Nov 21, 20239.21009.26009.02009.07008.97736,101,600
Nov 20, 20239.25009.35009.20009.30009.20495,824,100
Nov 17, 20239.13009.30009.07009.28009.18516,721,400
Nov 16, 20239.32009.44009.02009.07008.977311,083,000
Nov 15, 20239.12009.55009.09009.34009.244511,493,600
Nov 14, 20239.01009.27008.90009.10009.007013,507,500
Nov 13, 20239.19009.27008.95009.05008.957510,838,700
Nov 10, 20239.27009.31009.04009.30009.20498,779,200
Nov 09, 20239.49009.54009.14009.17009.07627,660,900
Nov 08, 20239.66009.66009.43009.49009.39306,820,300
Nov 07, 20239.65009.69009.57009.62009.52167,730,300
Nov 06, 20239.75009.79009.62009.68009.581010,384,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...