Canada markets open in 54 minutes

New York Community Bancorp, Inc. (NYCB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.81+0.04 (+0.37%)
At close: 04:00PM EDT
10.84 +0.03 (+0.28%)
Pre-Market: 08:19AM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 202410.7310.8510.6510.8110.813,230,000
Oct 07, 202410.8110.9710.6610.7710.772,894,600
Oct 04, 202411.0611.1010.7510.9010.905,365,900
Oct 03, 202410.6710.8910.6210.8810.882,659,800
Oct 02, 202410.7911.0710.7310.8410.842,645,100
Oct 01, 202411.1411.2010.7610.7810.785,013,200
Sept 30, 202411.4211.6811.2311.2311.233,888,700
Sept 27, 202411.6511.7211.2911.4611.465,226,900
Sept 26, 202411.3511.6611.2811.4211.426,772,600
Sept 25, 202411.0011.0210.6110.6610.665,174,900
Sept 24, 202411.2211.2810.8810.9310.935,414,000
Sept 23, 202411.4411.5711.1311.1911.196,852,200
Sept 20, 202411.8111.8611.4211.4411.4419,621,800
Sept 19, 202412.2312.2911.6711.9911.997,988,500
Sept 18, 202411.9912.4211.7311.9211.929,110,900
Sept 17, 202411.7012.2711.6312.0012.0012,226,800
Sept 16, 202410.6111.6010.6111.4211.429,946,500
Sept 13, 202410.4010.8610.3910.6010.606,026,100
Sept 12, 20249.9410.259.8010.2510.255,486,800
Sept 11, 20249.7910.049.6210.0010.0010,858,600
Sept 10, 202410.7010.709.519.829.8214,175,000
Sept 09, 202410.8711.1410.6210.6610.665,753,700
Sept 06, 202410.4010.8710.3610.8110.814,658,500
Sept 06, 20240.01 Dividend
Sept 05, 202410.5410.6010.0510.3210.313,571,500
Sept 04, 202410.3910.7510.3810.4310.422,797,000
Sept 03, 202410.7110.8810.4310.5110.504,444,300
Aug 30, 202410.9111.0810.6710.8410.834,082,000
Aug 29, 202410.6211.1110.4810.8210.813,756,300
Aug 28, 202410.5310.7110.3810.6210.612,897,300
Aug 27, 202411.0511.0910.6310.6410.633,455,400
Aug 26, 202411.3911.4411.1211.1511.144,978,000
Aug 23, 202410.5111.4910.5011.2911.288,273,900
Aug 22, 202411.0611.2110.3510.4110.405,830,600
Aug 21, 202411.0611.1210.8011.0911.084,342,000
Aug 20, 202411.1211.2110.8610.9710.963,666,100
Aug 19, 202410.9511.2410.9511.2111.204,859,700
Aug 16, 202410.3111.0610.2811.0411.036,602,600
Aug 15, 202410.2810.6810.2010.3810.375,433,400
Aug 14, 202410.3110.319.8210.0510.045,611,200
Aug 13, 20249.4810.379.4210.2810.279,187,500
Aug 12, 20249.589.759.329.419.404,458,300
Aug 09, 20249.409.549.259.359.344,887,100
Aug 08, 20249.499.629.219.389.375,264,400
Aug 07, 20249.719.919.359.359.344,979,100
Aug 06, 202410.0610.089.479.519.507,504,000
Aug 05, 20249.3510.339.3010.0810.0710,380,900
Aug 02, 20249.479.999.119.919.9010,869,200
Aug 01, 202410.4810.579.799.869.859,010,000
Jul 31, 202410.5911.0210.4710.5210.516,287,600
Jul 30, 202410.4810.7310.4310.6010.595,036,700
Jul 29, 202411.2711.2910.4410.4810.476,408,200
Jul 26, 202410.6511.2210.5911.2211.217,304,600
Jul 25, 20249.1310.769.1110.6110.6017,245,900
Jul 24, 202411.4511.6110.9410.9410.937,924,200
Jul 23, 202410.8811.5510.8511.5211.515,824,500
Jul 22, 202411.1511.3210.7011.0211.016,254,300
Jul 19, 202410.9011.4210.8311.1811.176,341,300
Jul 18, 202411.3712.1411.0711.0911.0816,032,600
Jul 17, 202410.3111.6310.3111.4411.4310,764,200
Jul 16, 202410.2510.5710.1310.5510.548,480,900
Jul 15, 202411.2511.3710.0310.1010.099,868,600
Jul 12, 202411.9111.9110.5211.0111.005,676,600
Jul 12, 20241:3 Stock Split
Jul 11, 202410.7111.0710.6211.0411.036,000,900
Jul 10, 202410.2610.5910.2310.4110.405,673,800
Jul 09, 20249.8410.359.6610.3510.343,675,133
Jul 08, 202410.0810.359.819.849.833,381,633
Jul 05, 202410.0510.359.8710.0510.043,255,800
Jul 03, 202410.3810.4110.0510.0510.042,523,833
Jul 02, 20249.6910.359.6010.3510.345,242,600
Jul 01, 20249.699.849.609.729.713,353,467
Jun 28, 20249.189.819.159.669.6542,796,800
Jun 27, 20249.039.248.979.129.113,238,567
Jun 26, 20248.919.278.649.189.174,927,333
Jun 25, 20249.279.308.888.978.965,273,467
Jun 24, 20249.219.369.129.309.294,156,700
Jun 21, 20249.189.369.129.189.177,976,367
Jun 20, 20249.219.249.099.189.172,823,567
Jun 18, 20249.459.519.129.219.204,645,033
Jun 17, 20249.159.609.069.549.534,015,467
Jun 14, 20249.369.458.979.159.146,550,333
Jun 13, 20249.8110.059.399.429.412,897,633
Jun 12, 202410.2310.419.699.819.804,439,800
Jun 11, 20249.1510.059.129.969.954,987,100
Jun 10, 20249.249.429.039.249.235,282,300
Jun 07, 20249.519.549.279.369.352,967,667
Jun 07, 20240.03 Dividend
Jun 06, 20249.309.699.279.579.533,867,667
Jun 05, 20249.519.549.249.339.293,939,900
Jun 04, 20249.669.789.309.399.354,899,067
Jun 03, 202410.2010.329.699.789.743,661,100
May 31, 20249.9610.119.759.879.834,111,933
May 30, 20249.8410.179.819.939.894,013,867
May 29, 20249.699.819.519.729.683,808,833
May 28, 202410.1410.479.849.909.863,224,067
May 24, 20249.7510.029.759.999.952,885,067
May 23, 202410.0210.179.549.699.653,880,300
May 22, 202410.2910.479.909.969.923,670,800
May 21, 202410.6510.7710.2910.2910.253,448,433
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...