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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 05, 2021	27.99	28.48	27.90	28.39	28.39	24,661
Mar. 04, 2021	28.14	28.41	27.68	28.08	28.08	21,261
Mar. 04, 2021	0.3984 Dividend
Mar. 03, 2021	28.10	28.48	27.83	28.40	28.00	26,223
Mar. 02, 2021	28.23	28.34	27.57	28.10	27.71	13,126
Mar. 01, 2021	27.91	28.34	27.57	28.24	27.84	68,179
Feb. 26, 2021	26.95	28.38	26.48	27.92	27.53	147,691
Feb. 25, 2021	26.95	26.95	26.22	26.48	26.11	37,229
Feb. 24, 2021	26.95	27.03	26.49	26.60	26.23	47,497
Feb. 23, 2021	27.11	27.12	26.85	26.99	26.61	17,328
Feb. 22, 2021	26.98	27.16	26.85	26.89	26.51	24,636
Feb. 19, 2021	27.37	27.37	26.92	27.09	26.71	31,858
Feb. 18, 2021	27.46	27.51	27.00	27.37	26.99	19,721
Feb. 17, 2021	27.73	27.73	27.33	27.35	26.97	23,349
Feb. 16, 2021	28.00	28.00	27.51	27.53	27.14	26,731
Feb. 12, 2021	28.18	28.46	27.78	27.89	27.50	18,043
Feb. 11, 2021	28.78	28.78	28.21	28.32	27.92	33,634
Feb. 10, 2021	28.71	28.92	28.29	28.61	28.21	29,369
Feb. 09, 2021	28.76	28.76	28.26	28.71	28.31	19,057
Feb. 08, 2021	28.77	28.78	28.51	28.73	28.33	20,138
Feb. 05, 2021	28.73	28.74	28.35	28.63	28.23	15,583
Feb. 04, 2021	28.73	28.75	28.31	28.74	28.34	22,451
Feb. 03, 2021	28.78	28.79	28.52	28.76	28.36	17,259
Feb. 02, 2021	28.78	28.80	28.63	28.78	28.38	13,826
Feb. 01, 2021	28.98	28.98	28.60	28.72	28.32	14,331
Jan. 29, 2021	28.90	28.90	28.51	28.69	28.29	56,849
Jan. 28, 2021	28.79	28.93	28.27	28.90	28.49	20,224
Jan. 27, 2021	28.92	29.06	28.35	28.36	27.96	21,313
Jan. 26, 2021	28.99	29.00	28.72	28.72	28.32	14,250
Jan. 25, 2021	29.32	29.32	28.77	28.81	28.41	16,060
Jan. 22, 2021	29.09	29.30	29.00	29.10	28.69	15,651
Jan. 21, 2021	29.24	29.36	28.83	28.90	28.49	19,670
Jan. 20, 2021	29.42	29.42	29.02	29.19	28.78	23,678
Jan. 19, 2021	28.93	29.24	28.79	29.12	28.71	22,190
Jan. 15, 2021	28.96	29.33	28.77	29.03	28.62	29,971
Jan. 14, 2021	28.92	29.33	28.54	28.75	28.35	17,828
Jan. 13, 2021	27.58	29.08	27.45	28.84	28.44	31,701
Jan. 12, 2021	27.90	28.36	27.03	27.47	27.08	25,711
Jan. 11, 2021	28.54	28.54	27.65	27.72	27.33	13,363
Jan. 08, 2021	28.05	28.71	27.79	28.71	28.31	14,127
Jan. 07, 2021	28.45	28.45	27.43	27.89	27.50	17,771
Jan. 06, 2021	28.66	28.66	27.68	28.15	27.76	16,177
Jan. 05, 2021	28.16	28.92	27.84	28.85	28.45	14,010
Jan. 04, 2021	28.66	28.66	27.78	27.91	27.52	21,385
Dec. 31, 2020	28.27	28.71	27.95	28.66	28.26	37,509
Dec. 30, 2020	28.60	28.60	28.00	28.32	27.92	19,201
Dec. 29, 2020	28.77	29.04	28.63	28.67	28.27	16,457
Dec. 28, 2020	29.14	29.24	28.62	28.89	28.48	17,734
Dec. 24, 2020	28.65	29.12	28.65	29.04	28.63	9,637
Dec. 23, 2020	28.98	29.30	28.56	28.83	28.43	13,207
Dec. 22, 2020	29.84	29.84	28.46	28.77	28.37	54,380
Dec. 21, 2020	29.60	29.75	29.33	29.73	29.31	38,377
Dec. 18, 2020	29.72	29.72	29.36	29.51	29.10	19,028
Dec. 17, 2020	29.89	29.89	29.57	29.60	29.18	28,940
Dec. 16, 2020	29.50	29.77	29.37	29.62	29.20	19,479
Dec. 15, 2020	29.06	29.52	28.84	29.52	29.11	20,553
Dec. 14, 2020	28.72	29.10	28.60	28.82	28.42	16,056
Dec. 11, 2020	29.05	29.05	28.35	28.53	28.13	28,659
Dec. 10, 2020	29.18	29.43	28.74	28.97	28.56	12,209
Dec. 09, 2020	28.70	29.23	28.38	29.22	28.81	29,586
Dec. 08, 2020	28.39	28.84	28.25	28.72	28.32	19,977
Dec. 07, 2020	29.28	29.28	27.72	28.40	28.00	26,938
Dec. 04, 2020	27.75	27.93	27.51	27.86	27.47	23,683
Dec. 04, 2020	0.3984 Dividend
Dec. 03, 2020	28.00	28.09	27.78	27.98	27.19	13,027
Dec. 02, 2020	27.28	27.78	27.28	27.74	26.96	41,100
Dec. 01, 2020	27.28	27.57	27.05	27.23	26.47	33,259
Nov. 30, 2020	27.36	27.50	26.83	27.12	26.36	67,127
Nov. 27, 2020	27.27	27.69	27.20	27.35	26.58	10,432
Nov. 25, 2020	27.95	27.95	27.07	27.10	26.34	30,557
Nov. 24, 2020	27.85	28.09	27.52	27.80	27.02	20,068
Nov. 23, 2020	27.35	27.80	27.24	27.55	26.78	21,352
Nov. 20, 2020	28.01	28.01	27.07	27.24	26.48	59,370
Nov. 19, 2020	28.80	28.80	27.40	27.83	27.05	54,514
Nov. 18, 2020	29.34	29.56	28.28	28.50	27.70	89,363
Nov. 17, 2020	29.50	29.61	29.06	29.35	28.53	60,884
Nov. 16, 2020	28.46	30.10	27.89	29.61	28.78	101,525
Nov. 13, 2020	27.97	28.46	27.78	28.46	27.66	19,381
Nov. 12, 2020	27.94	28.13	27.20	27.92	27.14	16,484
Nov. 11, 2020	27.69	28.13	27.64	28.10	27.31	14,964
Nov. 10, 2020	27.66	28.19	27.20	27.78	27.00	31,401
Nov. 09, 2020	27.05	27.73	26.86	27.55	26.78	34,770
Nov. 06, 2020	26.73	27.05	26.64	26.65	25.90	24,417
Nov. 05, 2020	26.57	27.11	26.57	27.05	26.29	16,731
Nov. 04, 2020	26.28	27.21	26.28	26.44	25.70	23,609
Nov. 03, 2020	26.18	26.99	26.02	26.25	25.51	38,445
Nov. 02, 2020	26.06	26.50	25.92	26.31	25.57	26,378
Oct. 30, 2020	26.34	26.34	25.58	25.93	25.20	63,467
Oct. 29, 2020	26.07	26.55	25.88	26.09	25.36	28,458
Oct. 28, 2020	26.40	27.04	25.74	26.07	25.34	21,056
Oct. 27, 2020	26.92	27.03	26.51	26.64	25.89	19,045
Oct. 26, 2020	26.95	27.23	26.71	26.74	25.99	11,136
Oct. 23, 2020	26.86	27.14	26.56	27.00	26.24	49,098
Oct. 22, 2020	26.67	27.11	26.38	26.90	26.14	33,380
Oct. 21, 2020	27.17	27.65	26.35	26.57	25.82	21,753
Oct. 20, 2020	27.74	27.82	26.96	27.16	26.40	26,685
Oct. 19, 2020	28.09	28.09	27.33	27.45	26.68	12,294
Oct. 16, 2020	28.11	28.20	27.66	27.92	27.14	21,861
Oct. 15, 2020	27.72	28.29	27.33	28.23	27.43	15,984
Oct. 14, 2020	28.02	28.23	27.67	27.77	26.99	9,030
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,380.96+255.26(+1.41%)

S&P 5003,841.94+73.47(+1.95%)

DOW31,496.30+572.20(+1.85%)

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

S&P/TSX
18,380.96
+255.26(+1.41%)

S&P 500
3,841.94
+73.47(+1.95%)

DOW
31,496.30
+572.20(+1.85%)