Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Delayed Price. Currency in USD
9.460.00 (0.00%)
At close: 01:00PM EST
9.68 +0.22 (+2.33%)
After hours: 04:06PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20229.469.529.439.469.462,805,400
Nov 23, 20229.449.479.359.469.465,052,700
Nov 22, 20229.419.489.359.439.434,830,200
Nov 21, 20229.329.399.309.389.384,664,700
Nov 18, 20229.609.659.289.369.367,682,600
Nov 17, 20229.529.609.389.469.468,043,800
Nov 16, 20229.909.909.639.679.676,223,700
Nov 15, 202210.0210.189.869.909.9011,113,000
Nov 14, 202210.0110.069.769.829.8210,363,800
Nov 11, 20229.7110.249.7110.0610.0617,703,700
Nov 10, 20228.949.698.949.679.6718,886,600
Nov 09, 20228.928.928.668.718.717,781,200
Nov 08, 20228.909.118.848.978.979,260,400
Nov 07, 20228.959.008.708.918.9111,573,800
Nov 04, 20228.789.008.738.898.8920,214,500
Nov 04, 20220.17 Dividend
Nov 03, 20229.009.028.818.898.7223,144,700
Nov 02, 20229.289.379.049.068.8923,824,800
Nov 01, 20229.449.479.219.319.1330,381,400
Oct 31, 20229.229.539.219.319.1325,478,800
Oct 28, 20229.219.719.119.269.0850,957,800
Oct 27, 20228.788.998.728.758.5813,818,600
Oct 26, 20228.709.028.508.678.5020,218,400
Oct 25, 20228.708.978.648.958.788,445,900
Oct 24, 20228.528.778.518.738.567,342,500
Oct 21, 20228.338.528.278.498.338,161,700
Oct 20, 20228.588.658.238.298.1312,508,600
Oct 19, 20228.608.728.468.568.408,829,200
Oct 18, 20228.949.018.588.708.5312,095,400
Oct 17, 20228.678.818.678.778.607,352,900
Oct 14, 20228.628.788.488.548.387,615,300
Oct 13, 20228.278.698.178.618.457,829,000
Oct 12, 20228.468.478.358.388.225,545,000
Oct 11, 20228.408.588.368.478.318,111,100
Oct 10, 20228.528.708.428.428.267,255,000
Oct 07, 20228.668.668.448.458.2910,947,900
Oct 06, 20228.919.078.498.768.5918,925,900
Oct 05, 20228.999.078.799.018.847,858,200
Oct 04, 20229.019.219.009.189.005,815,900
Oct 03, 20228.638.888.478.878.708,622,800
Sep 30, 20228.648.728.528.538.377,332,200
Sep 29, 20228.708.728.508.608.445,543,400
Sep 28, 20228.688.908.638.838.666,748,600
Sep 27, 20228.748.798.498.618.455,885,600
Sep 26, 20228.879.018.658.688.519,144,700
Sep 23, 20228.898.938.728.918.7410,181,000
Sep 22, 20229.379.428.989.028.858,612,400
Sep 21, 20229.559.659.359.369.186,053,400
Sep 20, 20229.469.519.359.459.275,343,900
Sep 19, 20229.409.639.389.549.364,480,300
Sep 16, 20229.489.629.379.499.3113,557,200
Sep 15, 20229.589.799.559.609.426,353,400
Sep 14, 20229.639.699.489.589.405,388,700
Sep 13, 20229.929.979.559.619.436,535,200
Sep 12, 202210.0110.139.9510.039.843,364,200
Sep 09, 20229.879.959.859.939.743,363,000
Sep 08, 20229.589.819.519.809.614,000,400
Sep 07, 20229.419.669.359.669.484,232,100
Sep 06, 20229.819.819.349.409.226,310,500
Sep 02, 20229.859.999.739.769.573,830,300
Sep 01, 20229.749.829.589.769.574,919,600
Aug 31, 20229.929.939.789.799.604,115,300
Aug 30, 20229.929.949.819.889.693,257,300
Aug 29, 202210.0010.039.899.919.723,939,200
Aug 26, 202210.4010.4510.0710.089.893,486,700
Aug 25, 202210.3510.4510.2910.3910.192,663,900
Aug 24, 202210.3610.4910.2910.3410.144,236,500
Aug 23, 202210.5110.5510.3510.3610.162,884,000
Aug 22, 202210.6010.6010.4510.4610.262,761,800
Aug 19, 202210.8010.8710.7210.7410.534,881,800
Aug 18, 202210.9010.9510.7710.8910.683,250,500
Aug 17, 202210.7910.9010.6910.8610.653,663,700
Aug 16, 202210.8111.0210.7910.9510.743,911,300
Aug 15, 202210.7510.8310.6710.8010.593,551,100
Aug 12, 202210.7310.7810.6410.7710.563,256,200
Aug 11, 202210.6410.7410.6210.6510.453,569,800
Aug 10, 202210.4110.6810.4010.5810.385,290,100
Aug 09, 202210.2810.3110.1910.3110.113,270,500
Aug 08, 202210.2210.3910.2210.3110.113,733,100
Aug 05, 202210.1510.229.9310.1910.005,400,100
Aug 05, 20220.17 Dividend
Aug 04, 202210.3610.4310.3010.329.964,224,300
Aug 03, 202210.4110.4510.2310.319.958,976,700
Aug 02, 202210.6110.6310.3110.319.956,880,000
Aug 01, 202210.6010.7610.5110.6410.265,813,000
Jul 29, 202210.6010.7110.4910.6210.258,018,300
Jul 28, 202210.1810.6510.1410.6010.239,716,800
Jul 27, 20229.5710.249.5010.149.7811,935,900
Jul 26, 20229.429.559.379.399.067,243,100
Jul 25, 20229.509.639.449.539.194,558,700
Jul 22, 20229.459.579.369.429.095,394,900
Jul 21, 20229.549.579.379.519.174,030,400
Jul 20, 20229.619.639.449.569.223,941,300
Jul 19, 20229.409.639.389.619.273,546,600
Jul 18, 20229.399.509.289.318.984,754,600
Jul 15, 20229.209.389.119.369.033,759,300
Jul 14, 20229.029.108.939.108.784,433,400
Jul 13, 20229.229.279.079.138.815,142,500
Jul 12, 20229.099.379.029.288.954,206,900
Jul 11, 20229.199.269.129.158.833,101,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement