Canada markets closed

New York Community Bancorp, Inc. (NYCB-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.39+0.31 (+1.12%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 202127.9928.4827.9028.3928.3924,661
Mar. 04, 202128.1428.4127.6828.0828.0821,261
Mar. 04, 20210.3984 Dividend
Mar. 03, 202128.1028.4827.8328.4028.0026,223
Mar. 02, 202128.2328.3427.5728.1027.7113,126
Mar. 01, 202127.9128.3427.5728.2427.8468,179
Feb. 26, 202126.9528.3826.4827.9227.53147,691
Feb. 25, 202126.9526.9526.2226.4826.1137,229
Feb. 24, 202126.9527.0326.4926.6026.2347,497
Feb. 23, 202127.1127.1226.8526.9926.6117,328
Feb. 22, 202126.9827.1626.8526.8926.5124,636
Feb. 19, 202127.3727.3726.9227.0926.7131,858
Feb. 18, 202127.4627.5127.0027.3726.9919,721
Feb. 17, 202127.7327.7327.3327.3526.9723,349
Feb. 16, 202128.0028.0027.5127.5327.1426,731
Feb. 12, 202128.1828.4627.7827.8927.5018,043
Feb. 11, 202128.7828.7828.2128.3227.9233,634
Feb. 10, 202128.7128.9228.2928.6128.2129,369
Feb. 09, 202128.7628.7628.2628.7128.3119,057
Feb. 08, 202128.7728.7828.5128.7328.3320,138
Feb. 05, 202128.7328.7428.3528.6328.2315,583
Feb. 04, 202128.7328.7528.3128.7428.3422,451
Feb. 03, 202128.7828.7928.5228.7628.3617,259
Feb. 02, 202128.7828.8028.6328.7828.3813,826
Feb. 01, 202128.9828.9828.6028.7228.3214,331
Jan. 29, 202128.9028.9028.5128.6928.2956,849
Jan. 28, 202128.7928.9328.2728.9028.4920,224
Jan. 27, 202128.9229.0628.3528.3627.9621,313
Jan. 26, 202128.9929.0028.7228.7228.3214,250
Jan. 25, 202129.3229.3228.7728.8128.4116,060
Jan. 22, 202129.0929.3029.0029.1028.6915,651
Jan. 21, 202129.2429.3628.8328.9028.4919,670
Jan. 20, 202129.4229.4229.0229.1928.7823,678
Jan. 19, 202128.9329.2428.7929.1228.7122,190
Jan. 15, 202128.9629.3328.7729.0328.6229,971
Jan. 14, 202128.9229.3328.5428.7528.3517,828
Jan. 13, 202127.5829.0827.4528.8428.4431,701
Jan. 12, 202127.9028.3627.0327.4727.0825,711
Jan. 11, 202128.5428.5427.6527.7227.3313,363
Jan. 08, 202128.0528.7127.7928.7128.3114,127
Jan. 07, 202128.4528.4527.4327.8927.5017,771
Jan. 06, 202128.6628.6627.6828.1527.7616,177
Jan. 05, 202128.1628.9227.8428.8528.4514,010
Jan. 04, 202128.6628.6627.7827.9127.5221,385
Dec. 31, 202028.2728.7127.9528.6628.2637,509
Dec. 30, 202028.6028.6028.0028.3227.9219,201
Dec. 29, 202028.7729.0428.6328.6728.2716,457
Dec. 28, 202029.1429.2428.6228.8928.4817,734
Dec. 24, 202028.6529.1228.6529.0428.639,637
Dec. 23, 202028.9829.3028.5628.8328.4313,207
Dec. 22, 202029.8429.8428.4628.7728.3754,380
Dec. 21, 202029.6029.7529.3329.7329.3138,377
Dec. 18, 202029.7229.7229.3629.5129.1019,028
Dec. 17, 202029.8929.8929.5729.6029.1828,940
Dec. 16, 202029.5029.7729.3729.6229.2019,479
Dec. 15, 202029.0629.5228.8429.5229.1120,553
Dec. 14, 202028.7229.1028.6028.8228.4216,056
Dec. 11, 202029.0529.0528.3528.5328.1328,659
Dec. 10, 202029.1829.4328.7428.9728.5612,209
Dec. 09, 202028.7029.2328.3829.2228.8129,586
Dec. 08, 202028.3928.8428.2528.7228.3219,977
Dec. 07, 202029.2829.2827.7228.4028.0026,938
Dec. 04, 202027.7527.9327.5127.8627.4723,683
Dec. 04, 20200.3984 Dividend
Dec. 03, 202028.0028.0927.7827.9827.1913,027
Dec. 02, 202027.2827.7827.2827.7426.9641,100
Dec. 01, 202027.2827.5727.0527.2326.4733,259
Nov. 30, 202027.3627.5026.8327.1226.3667,127
Nov. 27, 202027.2727.6927.2027.3526.5810,432
Nov. 25, 202027.9527.9527.0727.1026.3430,557
Nov. 24, 202027.8528.0927.5227.8027.0220,068
Nov. 23, 202027.3527.8027.2427.5526.7821,352
Nov. 20, 202028.0128.0127.0727.2426.4859,370
Nov. 19, 202028.8028.8027.4027.8327.0554,514
Nov. 18, 202029.3429.5628.2828.5027.7089,363
Nov. 17, 202029.5029.6129.0629.3528.5360,884
Nov. 16, 202028.4630.1027.8929.6128.78101,525
Nov. 13, 202027.9728.4627.7828.4627.6619,381
Nov. 12, 202027.9428.1327.2027.9227.1416,484
Nov. 11, 202027.6928.1327.6428.1027.3114,964
Nov. 10, 202027.6628.1927.2027.7827.0031,401
Nov. 09, 202027.0527.7326.8627.5526.7834,770
Nov. 06, 202026.7327.0526.6426.6525.9024,417
Nov. 05, 202026.5727.1126.5727.0526.2916,731
Nov. 04, 202026.2827.2126.2826.4425.7023,609
Nov. 03, 202026.1826.9926.0226.2525.5138,445
Nov. 02, 202026.0626.5025.9226.3125.5726,378
Oct. 30, 202026.3426.3425.5825.9325.2063,467
Oct. 29, 202026.0726.5525.8826.0925.3628,458
Oct. 28, 202026.4027.0425.7426.0725.3421,056
Oct. 27, 202026.9227.0326.5126.6425.8919,045
Oct. 26, 202026.9527.2326.7126.7425.9911,136
Oct. 23, 202026.8627.1426.5627.0026.2449,098
Oct. 22, 202026.6727.1126.3826.9026.1433,380
Oct. 21, 202027.1727.6526.3526.5725.8221,753
Oct. 20, 202027.7427.8226.9627.1626.4026,685
Oct. 19, 202028.0928.0927.3327.4526.6812,294
Oct. 16, 202028.1128.2027.6627.9227.1421,861
Oct. 15, 202027.7228.2927.3328.2327.4315,984
Oct. 14, 202028.0228.2327.6727.7726.999,030
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...