New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 10.65 | 11.22 | 10.59 | 11.22 | 11.22 | 7,301,200 |
| Jul 25, 2024 | 9.13 | 10.76 | 9.11 | 10.61 | 10.61 | 17,245,900 |
| Jul 24, 2024 | 11.45 | 11.61 | 10.94 | 10.94 | 10.94 | 7,924,200 |
| Jul 23, 2024 | 10.88 | 11.55 | 10.85 | 11.52 | 11.52 | 5,824,500 |
| Jul 22, 2024 | 11.15 | 11.32 | 10.70 | 11.02 | 11.02 | 6,254,300 |
| Jul 19, 2024 | 10.90 | 11.42 | 10.83 | 11.18 | 11.18 | 6,341,300 |
| Jul 18, 2024 | 11.37 | 12.14 | 11.07 | 11.09 | 11.09 | 16,032,600 |
| Jul 17, 2024 | 10.31 | 11.63 | 10.31 | 11.44 | 11.44 | 10,764,200 |
| Jul 16, 2024 | 10.25 | 10.57 | 10.13 | 10.55 | 10.55 | 8,480,900 |
| Jul 15, 2024 | 11.25 | 11.37 | 10.03 | 10.10 | 10.10 | 9,868,600 |
| Jul 12, 2024 | 11.91 | 11.91 | 10.52 | 11.01 | 11.01 | 5,676,600 |
| Jul 12, 2024 | 1:3 Stock Split | |||||
| Jul 11, 2024 | 10.71 | 11.07 | 10.62 | 11.04 | 11.04 | 6,000,900 |
| Jul 10, 2024 | 10.26 | 10.59 | 10.23 | 10.41 | 10.41 | 5,673,800 |
| Jul 09, 2024 | 9.84 | 10.35 | 9.66 | 10.35 | 10.35 | 3,675,133 |
| Jul 08, 2024 | 10.08 | 10.35 | 9.81 | 9.84 | 9.84 | 3,381,633 |
| Jul 05, 2024 | 10.05 | 10.35 | 9.87 | 10.05 | 10.05 | 3,255,800 |
| Jul 03, 2024 | 10.38 | 10.41 | 10.05 | 10.05 | 10.05 | 2,523,833 |
| Jul 02, 2024 | 9.69 | 10.35 | 9.60 | 10.35 | 10.35 | 5,242,600 |
| Jul 01, 2024 | 9.69 | 9.84 | 9.60 | 9.72 | 9.72 | 3,353,467 |
| Jun 28, 2024 | 9.18 | 9.81 | 9.15 | 9.66 | 9.66 | 42,796,800 |
| Jun 27, 2024 | 9.03 | 9.24 | 8.97 | 9.12 | 9.12 | 3,238,567 |
| Jun 26, 2024 | 8.91 | 9.27 | 8.64 | 9.18 | 9.18 | 4,927,333 |
| Jun 25, 2024 | 9.27 | 9.30 | 8.88 | 8.97 | 8.97 | 5,273,467 |
| Jun 24, 2024 | 9.21 | 9.36 | 9.12 | 9.30 | 9.30 | 4,156,700 |
| Jun 21, 2024 | 9.18 | 9.36 | 9.12 | 9.18 | 9.18 | 7,976,367 |
| Jun 20, 2024 | 9.21 | 9.24 | 9.09 | 9.18 | 9.18 | 2,823,567 |
| Jun 18, 2024 | 9.45 | 9.51 | 9.12 | 9.21 | 9.21 | 4,645,033 |
| Jun 17, 2024 | 9.15 | 9.60 | 9.06 | 9.54 | 9.54 | 4,015,467 |
| Jun 14, 2024 | 9.36 | 9.45 | 8.97 | 9.15 | 9.15 | 6,550,333 |
| Jun 13, 2024 | 9.81 | 10.05 | 9.39 | 9.42 | 9.42 | 2,897,633 |
| Jun 12, 2024 | 10.23 | 10.41 | 9.69 | 9.81 | 9.81 | 4,439,800 |
| Jun 11, 2024 | 9.15 | 10.05 | 9.12 | 9.96 | 9.96 | 4,987,100 |
| Jun 10, 2024 | 9.24 | 9.42 | 9.03 | 9.24 | 9.24 | 5,282,300 |
| Jun 07, 2024 | 9.51 | 9.54 | 9.27 | 9.36 | 9.36 | 2,967,667 |
| Jun 07, 2024 | 0.03 Dividend | |||||
| Jun 06, 2024 | 9.30 | 9.69 | 9.27 | 9.57 | 9.54 | 3,867,667 |
| Jun 05, 2024 | 9.51 | 9.54 | 9.24 | 9.33 | 9.30 | 3,939,900 |
| Jun 04, 2024 | 9.66 | 9.78 | 9.30 | 9.39 | 9.36 | 4,899,067 |
| Jun 03, 2024 | 10.20 | 10.32 | 9.69 | 9.78 | 9.75 | 3,661,100 |
| May 31, 2024 | 9.96 | 10.11 | 9.75 | 9.87 | 9.84 | 4,111,933 |
| May 30, 2024 | 9.84 | 10.17 | 9.81 | 9.93 | 9.90 | 4,013,867 |
| May 29, 2024 | 9.69 | 9.81 | 9.51 | 9.72 | 9.69 | 3,808,833 |
| May 28, 2024 | 10.14 | 10.47 | 9.84 | 9.90 | 9.87 | 3,224,067 |
| May 24, 2024 | 9.75 | 10.02 | 9.75 | 9.99 | 9.96 | 2,885,067 |
| May 23, 2024 | 10.02 | 10.17 | 9.54 | 9.69 | 9.66 | 3,880,300 |
| May 22, 2024 | 10.29 | 10.47 | 9.90 | 9.96 | 9.93 | 3,670,800 |
| May 21, 2024 | 10.65 | 10.77 | 10.29 | 10.29 | 10.26 | 3,448,433 |
| May 20, 2024 | 11.10 | 11.22 | 10.71 | 10.74 | 10.71 | 2,964,567 |
| May 17, 2024 | 10.89 | 11.25 | 10.86 | 11.07 | 11.04 | 2,928,200 |
| May 16, 2024 | 10.98 | 11.28 | 10.95 | 11.01 | 10.98 | 3,741,067 |
| May 15, 2024 | 11.97 | 12.03 | 10.83 | 11.01 | 10.98 | 8,219,833 |
| May 14, 2024 | 11.31 | 11.85 | 11.28 | 11.67 | 11.63 | 7,587,033 |
| May 13, 2024 | 10.20 | 11.22 | 10.20 | 11.13 | 11.10 | 5,733,533 |
| May 10, 2024 | 10.80 | 10.92 | 10.32 | 10.35 | 10.32 | 3,444,967 |
| May 09, 2024 | 10.68 | 10.86 | 10.56 | 10.77 | 10.74 | 3,442,600 |
| May 08, 2024 | 10.83 | 10.86 | 10.44 | 10.74 | 10.71 | 4,389,533 |
| May 07, 2024 | 10.95 | 11.37 | 10.89 | 11.01 | 10.98 | 5,996,000 |
| May 06, 2024 | 10.59 | 11.04 | 10.56 | 10.95 | 10.92 | 6,132,067 |
| May 03, 2024 | 10.20 | 10.95 | 10.20 | 10.59 | 10.56 | 8,843,367 |
| May 02, 2024 | 10.20 | 10.26 | 9.72 | 10.11 | 10.08 | 7,724,267 |
| May 01, 2024 | 9.57 | 10.89 | 9.00 | 10.20 | 10.17 | 31,551,133 |
| Apr 30, 2024 | 8.28 | 8.46 | 7.86 | 7.95 | 7.93 | 8,144,200 |
| Apr 29, 2024 | 9.06 | 9.09 | 8.25 | 8.37 | 8.34 | 6,013,467 |
| Apr 26, 2024 | 9.15 | 9.30 | 8.88 | 8.91 | 8.88 | 6,468,667 |
| Apr 25, 2024 | 9.00 | 9.33 | 8.91 | 9.21 | 9.18 | 3,638,000 |
| Apr 24, 2024 | 9.45 | 9.51 | 8.97 | 9.18 | 9.15 | 3,941,833 |
| Apr 23, 2024 | 9.33 | 9.60 | 9.27 | 9.54 | 9.51 | 4,437,533 |
| Apr 22, 2024 | 8.82 | 9.36 | 8.79 | 9.36 | 9.33 | 4,067,167 |
| Apr 19, 2024 | 8.79 | 8.97 | 8.70 | 8.85 | 8.82 | 3,842,400 |
| Apr 18, 2024 | 8.88 | 8.94 | 8.73 | 8.85 | 8.82 | 3,127,133 |
| Apr 17, 2024 | 8.85 | 9.06 | 8.70 | 8.91 | 8.88 | 4,473,800 |
| Apr 16, 2024 | 8.67 | 8.85 | 8.55 | 8.76 | 8.73 | 3,601,067 |
| Apr 15, 2024 | 8.58 | 9.09 | 8.55 | 8.73 | 8.70 | 7,142,700 |
| Apr 12, 2024 | 8.88 | 8.91 | 8.46 | 8.52 | 8.49 | 6,405,767 |
| Apr 11, 2024 | 9.03 | 9.18 | 8.52 | 9.00 | 8.97 | 7,347,867 |
| Apr 10, 2024 | 9.36 | 9.45 | 8.67 | 8.88 | 8.85 | 11,636,167 |
| Apr 09, 2024 | 9.84 | 9.90 | 9.57 | 9.66 | 9.63 | 4,341,833 |
| Apr 08, 2024 | 9.36 | 9.90 | 9.30 | 9.87 | 9.84 | 5,009,133 |
| Apr 05, 2024 | 9.54 | 9.63 | 9.27 | 9.36 | 9.33 | 4,403,533 |
| Apr 04, 2024 | 9.87 | 10.05 | 9.60 | 9.66 | 9.63 | 4,914,433 |
| Apr 03, 2024 | 9.21 | 9.84 | 9.09 | 9.75 | 9.72 | 9,084,367 |
| Apr 02, 2024 | 9.48 | 9.57 | 9.18 | 9.21 | 9.18 | 8,003,133 |
| Apr 01, 2024 | 9.72 | 9.93 | 9.51 | 9.63 | 9.60 | 5,522,300 |
| Mar 28, 2024 | 9.96 | 10.23 | 9.57 | 9.66 | 9.63 | 15,392,133 |
| Mar 27, 2024 | 9.66 | 10.05 | 9.51 | 10.02 | 9.99 | 7,382,033 |
| Mar 26, 2024 | 10.14 | 10.20 | 9.60 | 9.60 | 9.57 | 7,906,667 |
| Mar 25, 2024 | 10.68 | 10.71 | 9.96 | 9.99 | 9.96 | 6,943,133 |
| Mar 22, 2024 | 10.83 | 11.04 | 10.59 | 10.62 | 10.59 | 5,407,233 |
| Mar 21, 2024 | 11.01 | 11.43 | 10.92 | 11.13 | 11.10 | 6,765,067 |
| Mar 20, 2024 | 10.65 | 10.95 | 10.29 | 10.77 | 10.74 | 8,476,667 |
| Mar 19, 2024 | 10.71 | 10.86 | 10.32 | 10.53 | 10.50 | 7,969,733 |
| Mar 18, 2024 | 11.25 | 11.52 | 10.68 | 10.89 | 10.86 | 8,438,500 |
| Mar 15, 2024 | 11.31 | 12.09 | 11.16 | 11.70 | 11.66 | 20,170,600 |
| Mar 14, 2024 | 11.40 | 11.61 | 10.74 | 11.25 | 11.21 | 13,467,933 |
| Mar 13, 2024 | 10.32 | 11.46 | 10.11 | 11.25 | 11.21 | 16,577,767 |
| Mar 12, 2024 | 10.08 | 10.62 | 9.69 | 10.32 | 10.29 | 16,993,267 |
| Mar 11, 2024 | 10.35 | 10.35 | 9.57 | 9.75 | 9.72 | 12,969,067 |
| Mar 08, 2024 | 11.55 | 11.55 | 9.96 | 10.26 | 10.23 | 21,399,567 |
| Mar 07, 2024 | 11.04 | 12.06 | 10.68 | 10.98 | 10.95 | 44,215,033 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.