NYCB - New York Community Bancorp, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202310.8510.8610.5810.6410.644,498,007
Jun 02, 202310.7110.8810.6210.7810.789,849,800
Jun 01, 202310.4010.6610.3010.5610.568,308,200
May 31, 202310.4510.4710.1910.2810.2811,279,400
May 30, 202310.5010.5710.3510.5610.567,598,900
May 26, 202310.3710.5410.2210.4810.488,532,200
May 25, 202310.5510.6010.3010.3710.379,753,400
May 24, 202310.5510.6710.3910.5610.569,402,200
May 23, 202310.8911.0710.6810.6910.6912,087,900
May 22, 202310.9610.9910.6910.9010.9012,870,400
May 19, 202311.0711.1810.7310.9210.9220,141,200
May 18, 202310.9811.0610.7711.0011.0014,545,700
May 17, 202310.7511.2110.6511.2011.2039,940,200
May 16, 202310.3810.4510.1710.1810.187,502,200
May 15, 202310.1810.3910.1010.3110.3113,163,100
May 12, 20239.9010.109.7510.0910.0910,614,500
May 11, 20239.829.959.729.759.7510,604,400
May 10, 202310.2210.239.839.919.9111,597,400
May 09, 20239.9310.159.7810.0210.0213,504,300
May 08, 202310.2210.259.849.979.979,065,800
May 05, 20239.8210.079.5910.0610.0618,386,400
May 05, 20230.17 Dividend
May 04, 20239.499.629.049.509.3323,445,000
May 03, 202310.2310.429.759.799.6117,989,300
May 02, 202310.7110.789.7310.139.9528,588,600
May 01, 202310.7910.9710.5110.7110.5219,999,200
Apr 28, 20239.0910.798.9710.6910.5051,216,700
Apr 27, 20239.109.208.919.199.0320,802,800
Apr 26, 20238.909.158.889.018.8514,909,600
Apr 25, 20239.019.118.808.958.7918,780,400
Apr 24, 20239.029.238.979.158.9915,142,200
Apr 21, 20239.109.148.949.028.8611,560,900
Apr 20, 20239.059.339.039.138.9713,736,100
Apr 19, 20239.099.328.919.289.1113,409,000
Apr 18, 20239.069.128.969.038.879,437,600
Apr 17, 20238.659.128.519.108.9412,182,100
Apr 14, 20239.129.148.678.688.5215,096,000
Apr 13, 20238.899.068.848.988.8210,594,100
Apr 12, 20239.099.168.848.908.749,818,400
Apr 11, 20239.019.118.869.068.9014,019,500
Apr 10, 20238.768.948.648.798.639,386,400
Apr 06, 20238.738.838.618.818.6511,742,500
Apr 05, 20238.598.808.568.768.6013,071,900
Apr 04, 20238.748.868.508.798.6314,988,100
Apr 03, 20239.059.108.648.678.5114,388,400
Mar 31, 20239.019.108.779.048.8821,095,400
Mar 30, 20239.239.288.898.978.819,823,000
Mar 29, 20239.149.198.969.148.9811,645,000
Mar 28, 20238.839.038.789.008.8412,632,300
Mar 27, 20239.129.238.808.848.6815,359,100
Mar 24, 20238.509.018.438.958.7918,768,300
Mar 23, 20238.879.118.588.618.4621,593,300
Mar 22, 20239.209.358.718.768.6024,851,700
Mar 21, 20239.239.308.929.199.0332,993,000
Mar 20, 20239.129.298.488.618.46104,725,700
Mar 17, 20236.696.786.396.546.4252,709,300
Mar 16, 20236.807.156.546.866.7428,834,100
Mar 15, 20236.437.026.306.966.8450,315,100
Mar 14, 20237.377.376.356.476.3528,845,100
Mar 13, 20236.206.545.816.406.2948,352,900
Mar 10, 20237.567.747.207.377.2438,472,800
Mar 09, 20238.308.317.847.847.7022,812,200
Mar 08, 20238.378.448.318.378.2210,180,100
Mar 07, 20238.598.598.358.358.2011,530,300
Mar 06, 20238.658.738.568.618.468,700,700
Mar 03, 20238.608.688.578.638.4814,621,100
Mar 02, 20238.708.718.518.558.4013,745,700
Mar 01, 20238.858.888.658.798.639,521,100
Feb 28, 20238.939.018.878.888.726,794,500
Feb 27, 20239.009.118.918.928.765,672,800
Feb 24, 20238.918.978.868.938.777,184,000
Feb 23, 20239.109.148.949.038.876,699,800
Feb 22, 20239.119.178.989.048.887,593,800
Feb 21, 20239.329.359.129.138.976,579,100
Feb 17, 20239.479.509.359.399.226,561,700
Feb 16, 20239.529.609.439.479.306,688,000
Feb 15, 20239.509.629.459.609.434,586,000
Feb 14, 20239.669.729.469.589.417,369,400
Feb 13, 20239.509.769.489.739.565,775,200
Feb 10, 20239.569.639.509.539.367,643,700
Feb 09, 20239.959.979.609.639.466,234,700
Feb 08, 202310.0410.089.859.919.738,043,400
Feb 07, 20239.8810.139.8710.089.906,249,700
Feb 06, 202310.0010.019.829.969.7810,288,600
Feb 03, 202310.1510.1610.0210.089.909,976,900
Feb 03, 20230.17 Dividend
Feb 02, 202310.2310.4410.1910.4110.069,562,500
Feb 01, 20239.9310.239.8810.159.8111,889,800
Jan 31, 20239.8510.179.499.999.6515,243,000
Jan 30, 20239.799.829.659.679.3410,378,300
Jan 27, 20239.889.949.819.889.546,420,700
Jan 26, 20239.869.919.719.839.505,813,100
Jan 25, 20239.619.849.559.829.493,849,100
Jan 24, 20239.759.809.629.699.367,470,400
Jan 23, 20239.689.809.639.769.436,243,100
Jan 20, 20239.439.699.399.689.355,659,400
Jan 19, 20239.409.429.259.409.087,251,200
Jan 18, 20239.619.679.499.509.189,325,800
Jan 17, 20239.619.689.519.639.305,669,800
Jan 13, 20239.359.679.249.679.347,582,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...