Canada markets closed

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.6900+0.0200 (+0.54%)
At close: 04:00PM EDT
3.7100 +0.02 (+0.54%)
After hours: 07:56PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20243.63003.75003.62003.69003.69008,781,000
May 16, 20243.66003.76003.65003.67003.670011,223,200
May 15, 20243.99004.01003.61003.67003.670024,659,500
May 14, 20243.77003.95003.76003.89003.890022,761,100
May 13, 20243.40003.74003.40003.71003.710017,200,600
May 10, 20243.60003.64003.44003.45003.450010,334,900
May 09, 20243.56003.62003.52003.59003.590010,327,800
May 08, 20243.61003.62003.48003.58003.580013,168,600
May 07, 20243.65003.79003.63003.67003.670017,988,000
May 06, 20243.53003.68003.52003.65003.650018,396,200
May 03, 20243.40003.65003.40003.53003.530026,530,100
May 02, 20243.40003.42003.24003.37003.370023,172,800
May 01, 20243.19003.63003.00003.40003.400094,653,400
Apr 30, 20242.76002.82002.62002.65002.650024,432,600
Apr 29, 20243.02003.03002.75002.79002.790018,040,400
Apr 26, 20243.05003.10002.96002.97002.970019,406,000
Apr 25, 20243.00003.11002.97003.07003.070010,914,000
Apr 24, 20243.15003.17002.99003.06003.060011,825,500
Apr 23, 20243.11003.20003.09003.18003.180013,312,600
Apr 22, 20242.94003.12002.93003.12003.120012,201,500
Apr 19, 20242.93002.99002.90002.95002.950011,524,800
Apr 18, 20242.96002.98002.91002.95002.95009,381,400
Apr 17, 20242.95003.02002.90002.97002.970013,421,400
Apr 16, 20242.89002.95002.85002.92002.920010,803,200
Apr 15, 20242.86003.03002.85002.91002.910021,428,100
Apr 12, 20242.96002.97002.82002.84002.840019,197,600
Apr 11, 20243.01003.06002.84003.00003.000022,043,600
Apr 10, 20243.12003.15002.89002.96002.960034,908,500
Apr 09, 20243.28003.30003.19003.22003.220013,025,500
Apr 08, 20243.12003.30003.10003.29003.290015,027,400
Apr 05, 20243.18003.21003.09003.12003.120013,197,400
Apr 04, 20243.29003.35003.20003.22003.220014,743,300
Apr 03, 20243.07003.28003.03003.25003.250027,253,100
Apr 02, 20243.16003.19003.06003.07003.070024,009,400
Apr 01, 20243.24003.31003.17003.21003.210016,566,900
Mar 28, 20243.32003.41003.19003.22003.220046,176,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...