NYSE - Delayed Quote USD

New York Community Bancorp, Inc. (NYCB)

Compare
12.39 +0.55 (+4.65%)
At close: October 16 at 4:00 PM EDT
12.42 +0.03 (+0.24%)
After hours: October 16 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 12.05 12.44 11.90 12.39 12.39 6,762,007
Oct 15, 2024 12.01 12.27 11.75 11.84 11.84 5,187,600
Oct 14, 2024 11.76 12.10 11.65 11.90 11.90 5,302,800
Oct 11, 2024 11.05 11.83 10.98 11.78 11.78 6,217,800
Oct 10, 2024 10.91 11.13 10.76 10.95 10.95 3,460,500
Oct 9, 2024 10.79 11.10 10.75 11.00 11.00 3,483,000
Oct 8, 2024 10.73 10.85 10.65 10.81 10.81 3,230,000
Oct 7, 2024 10.81 10.97 10.66 10.77 10.77 2,894,600
Oct 4, 2024 11.06 11.10 10.75 10.90 10.90 5,365,900
Oct 3, 2024 10.67 10.89 10.62 10.88 10.88 2,659,800
Oct 2, 2024 10.79 11.07 10.73 10.84 10.84 2,645,100
Oct 1, 2024 11.14 11.20 10.76 10.78 10.78 5,013,200
Sep 30, 2024 11.42 11.68 11.23 11.23 11.23 3,888,700
Sep 27, 2024 11.65 11.72 11.29 11.46 11.46 5,226,900
Sep 26, 2024 11.35 11.66 11.28 11.42 11.42 6,772,600
Sep 25, 2024 11.00 11.02 10.61 10.66 10.66 5,174,900
Sep 24, 2024 11.22 11.28 10.88 10.93 10.93 5,414,000
Sep 23, 2024 11.44 11.57 11.13 11.19 11.19 6,852,200
Sep 20, 2024 11.81 11.86 11.42 11.44 11.44 19,621,800
Sep 19, 2024 12.23 12.29 11.67 11.99 11.99 7,988,500
Sep 18, 2024 11.99 12.42 11.73 11.92 11.92 9,110,900
Sep 17, 2024 11.70 12.27 11.63 12.00 12.00 12,226,800
Sep 16, 2024 10.61 11.60 10.61 11.42 11.42 9,946,500
Sep 13, 2024 10.40 10.86 10.39 10.60 10.60 6,026,100
Sep 12, 2024 9.94 10.25 9.80 10.25 10.25 5,486,800
Sep 11, 2024 9.79 10.04 9.62 10.00 10.00 10,858,600
Sep 10, 2024 10.70 10.70 9.51 9.82 9.82 14,175,000
Sep 9, 2024 10.87 11.14 10.62 10.66 10.66 5,753,700
Sep 6, 2024 0.01 Dividend
Sep 6, 2024 10.40 10.87 10.36 10.81 10.81 4,658,500
Sep 5, 2024 10.54 10.60 10.05 10.32 10.31 3,571,500
Sep 4, 2024 10.39 10.75 10.38 10.43 10.42 2,797,000
Sep 3, 2024 10.71 10.88 10.43 10.51 10.50 4,444,300
Aug 30, 2024 10.91 11.08 10.67 10.84 10.83 4,082,000
Aug 29, 2024 10.62 11.11 10.48 10.82 10.81 3,756,300
Aug 28, 2024 10.53 10.71 10.38 10.62 10.61 2,897,300
Aug 27, 2024 11.05 11.09 10.63 10.64 10.63 3,455,400
Aug 26, 2024 11.39 11.44 11.12 11.15 11.14 4,978,000
Aug 23, 2024 10.51 11.49 10.50 11.29 11.28 8,273,900
Aug 22, 2024 11.06 11.21 10.35 10.41 10.40 5,830,600
Aug 21, 2024 11.06 11.12 10.80 11.09 11.08 4,342,000
Aug 20, 2024 11.12 11.21 10.86 10.97 10.96 3,666,100
Aug 19, 2024 10.95 11.24 10.95 11.21 11.20 4,859,700
Aug 16, 2024 10.31 11.06 10.28 11.04 11.03 6,602,600
Aug 15, 2024 10.28 10.68 10.20 10.38 10.37 5,433,400
Aug 14, 2024 10.31 10.31 9.82 10.05 10.04 5,611,200
Aug 13, 2024 9.48 10.37 9.42 10.28 10.27 9,187,500
Aug 12, 2024 9.58 9.75 9.32 9.41 9.40 4,458,300
Aug 9, 2024 9.40 9.54 9.25 9.35 9.34 4,887,100
Aug 8, 2024 9.49 9.62 9.21 9.38 9.37 5,264,400
Aug 7, 2024 9.71 9.91 9.35 9.35 9.34 4,979,100
Aug 6, 2024 10.06 10.08 9.47 9.51 9.50 7,504,000
Aug 5, 2024 9.35 10.33 9.30 10.08 10.07 10,380,900
Aug 2, 2024 9.47 9.99 9.11 9.91 9.90 10,869,200
Aug 1, 2024 10.48 10.57 9.79 9.86 9.85 9,010,000
Jul 31, 2024 10.59 11.02 10.47 10.52 10.51 6,287,600
Jul 30, 2024 10.48 10.73 10.43 10.60 10.59 5,036,700
Jul 29, 2024 11.27 11.29 10.44 10.48 10.47 6,408,200
Jul 26, 2024 10.65 11.22 10.59 11.22 11.21 7,304,600
Jul 25, 2024 9.13 10.76 9.11 10.61 10.60 17,245,900
Jul 24, 2024 11.45 11.61 10.94 10.94 10.93 7,924,200
Jul 23, 2024 10.88 11.55 10.85 11.52 11.51 5,824,500
Jul 22, 2024 11.15 11.32 10.70 11.02 11.01 6,254,300
Jul 19, 2024 10.90 11.42 10.83 11.18 11.17 6,341,300
Jul 18, 2024 11.37 12.14 11.07 11.09 11.08 16,032,600
Jul 17, 2024 10.31 11.63 10.31 11.44 11.43 10,764,200
Jul 16, 2024 10.25 10.57 10.13 10.55 10.54 8,480,900
Jul 15, 2024 11.25 11.37 10.03 10.10 10.09 9,868,600
Jul 12, 2024 1:3 Stock Splits
Jul 12, 2024 11.91 11.91 10.52 11.01 11.00 5,676,600
Jul 11, 2024 10.71 11.07 10.62 11.04 11.03 6,000,900
Jul 10, 2024 10.26 10.59 10.23 10.41 10.40 5,673,800
Jul 9, 2024 9.84 10.35 9.66 10.35 10.34 3,675,133
Jul 8, 2024 10.08 10.35 9.81 9.84 9.83 3,381,633
Jul 5, 2024 10.05 10.35 9.87 10.05 10.04 3,255,800
Jul 3, 2024 10.38 10.41 10.05 10.05 10.04 2,523,833
Jul 2, 2024 9.69 10.35 9.60 10.35 10.34 5,242,600
Jul 1, 2024 9.69 9.84 9.60 9.72 9.71 3,353,467
Jun 28, 2024 9.18 9.81 9.15 9.66 9.65 42,796,800
Jun 27, 2024 9.03 9.24 8.97 9.12 9.11 3,238,567
Jun 26, 2024 8.91 9.27 8.64 9.18 9.17 4,927,333
Jun 25, 2024 9.27 9.30 8.88 8.97 8.96 5,273,467
Jun 24, 2024 9.21 9.36 9.12 9.30 9.29 4,156,700
Jun 21, 2024 9.18 9.36 9.12 9.18 9.17 7,976,367
Jun 20, 2024 9.21 9.24 9.09 9.18 9.17 2,823,567
Jun 18, 2024 9.45 9.51 9.12 9.21 9.20 4,645,033
Jun 17, 2024 9.15 9.60 9.06 9.54 9.53 4,015,467
Jun 14, 2024 9.36 9.45 8.97 9.15 9.14 6,550,333
Jun 13, 2024 9.81 10.05 9.39 9.42 9.41 2,897,633
Jun 12, 2024 10.23 10.41 9.69 9.81 9.80 4,439,800
Jun 11, 2024 9.15 10.05 9.12 9.96 9.95 4,987,100
Jun 10, 2024 9.24 9.42 9.03 9.24 9.23 5,282,300
Jun 7, 2024 0.03 Dividend
Jun 7, 2024 9.51 9.54 9.27 9.36 9.35 2,967,667
Jun 6, 2024 9.30 9.69 9.27 9.57 9.53 3,867,667
Jun 5, 2024 9.51 9.54 9.24 9.33 9.29 3,939,900
Jun 4, 2024 9.66 9.78 9.30 9.39 9.35 4,899,067
Jun 3, 2024 10.20 10.32 9.69 9.78 9.74 3,661,100
May 31, 2024 9.96 10.11 9.75 9.87 9.83 4,111,933
May 30, 2024 9.84 10.17 9.81 9.93 9.89 4,013,867
May 29, 2024 9.69 9.81 9.51 9.72 9.68 3,808,833
May 28, 2024 10.14 10.47 9.84 9.90 9.86 3,224,067
May 24, 2024 9.75 10.02 9.75 9.99 9.95 2,885,067
May 23, 2024 10.02 10.17 9.54 9.69 9.65 3,880,300
May 22, 2024 10.29 10.47 9.90 9.96 9.92 3,670,800
May 21, 2024 10.65 10.77 10.29 10.29 10.25 3,448,433
May 20, 2024 11.10 11.22 10.71 10.74 10.70 2,964,567
May 17, 2024 10.89 11.25 10.86 11.07 11.02 2,928,200
May 16, 2024 10.98 11.28 10.95 11.01 10.96 3,741,067
May 15, 2024 11.97 12.03 10.83 11.01 10.96 8,219,833
May 14, 2024 11.31 11.85 11.28 11.67 11.62 7,587,033
May 13, 2024 10.20 11.22 10.20 11.13 11.08 5,733,533
May 10, 2024 10.80 10.92 10.32 10.35 10.31 3,444,967
May 9, 2024 10.68 10.86 10.56 10.77 10.73 3,442,600
May 8, 2024 10.83 10.86 10.44 10.74 10.70 4,389,533
May 7, 2024 10.95 11.37 10.89 11.01 10.96 5,996,000
May 6, 2024 10.59 11.04 10.56 10.95 10.91 6,132,067
May 3, 2024 10.20 10.95 10.20 10.59 10.55 8,843,367
May 2, 2024 10.20 10.26 9.72 10.11 10.07 7,724,267
May 1, 2024 9.57 10.89 9.00 10.20 10.16 31,551,133
Apr 30, 2024 8.28 8.46 7.86 7.95 7.92 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 8.87 6,468,667
Apr 25, 2024 9.00 9.33 8.91 9.21 9.17 3,638,000
Apr 24, 2024 9.45 9.51 8.97 9.18 9.14 3,941,833
Apr 23, 2024 9.33 9.60 9.27 9.54 9.50 4,437,533
Apr 22, 2024 8.82 9.36 8.79 9.36 9.32 4,067,167
Apr 19, 2024 8.79 8.97 8.70 8.85 8.81 3,842,400
Apr 18, 2024 8.88 8.94 8.73 8.85 8.81 3,127,133
Apr 17, 2024 8.85 9.06 8.70 8.91 8.87 4,473,800
Apr 16, 2024 8.67 8.85 8.55 8.76 8.72 3,601,067
Apr 15, 2024 8.58 9.09 8.55 8.73 8.69 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 8.96 7,347,867
Apr 10, 2024 9.36 9.45 8.67 8.88 8.84 11,636,167
Apr 9, 2024 9.84 9.90 9.57 9.66 9.62 4,341,833
Apr 8, 2024 9.36 9.90 9.30 9.87 9.83 5,009,133
Apr 5, 2024 9.54 9.63 9.27 9.36 9.32 4,403,533
Apr 4, 2024 9.87 10.05 9.60 9.66 9.62 4,914,433
Apr 3, 2024 9.21 9.84 9.09 9.75 9.71 9,084,367
Apr 2, 2024 9.48 9.57 9.18 9.21 9.17 8,003,133
Apr 1, 2024 9.72 9.93 9.51 9.63 9.59 5,522,300
Mar 28, 2024 9.96 10.23 9.57 9.66 9.62 15,392,133
Mar 27, 2024 9.66 10.05 9.51 10.02 9.98 7,382,033
Mar 26, 2024 10.14 10.20 9.60 9.60 9.56 7,906,667
Mar 25, 2024 10.68 10.71 9.96 9.99 9.95 6,943,133
Mar 22, 2024 10.83 11.04 10.59 10.62 10.58 5,407,233
Mar 21, 2024 11.01 11.43 10.92 11.13 11.08 6,765,067
Mar 20, 2024 10.65 10.95 10.29 10.77 10.73 8,476,667
Mar 19, 2024 10.71 10.86 10.32 10.53 10.49 7,969,733
Mar 18, 2024 11.25 11.52 10.68 10.89 10.85 8,438,500
Mar 15, 2024 11.31 12.09 11.16 11.70 11.65 20,170,600
Mar 14, 2024 11.40 11.61 10.74 11.25 11.20 13,467,933
Mar 13, 2024 10.32 11.46 10.11 11.25 11.20 16,577,767
Mar 12, 2024 10.08 10.62 9.69 10.32 10.28 16,993,267
Mar 11, 2024 10.35 10.35 9.57 9.75 9.71 12,969,067
Mar 8, 2024 11.55 11.55 9.96 10.26 10.22 21,399,567
Mar 7, 2024 11.04 12.06 10.68 10.98 10.93 44,215,033
Mar 6, 2024 9.54 13.20 5.10 10.38 10.34 48,629,500
Mar 5, 2024 8.37 9.75 8.25 9.66 9.62 18,001,567
Mar 4, 2024 10.92 10.95 8.10 8.19 8.16 47,174,800
Mar 1, 2024 10.35 11.67 9.96 10.65 10.61 41,138,133
Feb 29, 2024 13.74 14.43 13.71 14.37 14.31 8,951,367
Feb 28, 2024 13.98 14.04 13.56 13.62 13.56 3,491,033
Feb 27, 2024 13.35 14.22 13.32 14.07 14.01 5,586,667
Feb 26, 2024 13.56 13.56 13.14 13.23 13.18 4,694,300
Feb 23, 2024 13.80 14.13 13.50 13.56 13.50 5,130,567
Feb 22, 2024 13.56 14.04 13.53 13.86 13.80 4,753,567
Feb 21, 2024 13.95 14.04 13.44 13.50 13.44 6,163,167
Feb 20, 2024 14.37 14.52 13.92 14.07 14.01 5,394,233
Feb 16, 2024 14.61 15.03 14.28 14.70 14.64 7,932,167
Feb 15, 2024 14.10 14.85 14.07 14.79 14.73 8,595,067
Feb 14, 2024 13.98 14.22 13.23 13.92 13.86 9,395,367
Feb 13, 2024 0.15 Dividend
Feb 13, 2024 13.98 14.25 13.47 13.77 13.71 12,135,600
Feb 12, 2024 14.97 16.59 14.61 14.67 14.46 23,801,500
Feb 9, 2024 12.60 14.70 12.06 14.70 14.49 28,046,567
Feb 8, 2024 12.90 13.89 12.15 12.57 12.39 20,860,167
Feb 7, 2024 12.75 13.80 10.80 13.44 13.25 57,799,500
Feb 6, 2024 16.41 16.50 11.88 12.60 12.42 49,032,867
Feb 5, 2024 17.94 17.94 16.17 16.20 15.97 18,460,767
Feb 2, 2024 16.95 18.72 16.74 18.12 17.86 20,164,167
Feb 1, 2024 19.65 19.68 16.53 17.25 17.00 41,993,567
Jan 31, 2024 17.88 21.54 16.74 19.41 19.13 42,949,500
Jan 30, 2024 31.32 31.53 31.11 31.14 30.70 3,593,167
Jan 29, 2024 31.17 31.56 30.90 31.32 30.87 3,006,333
Jan 26, 2024 30.60 31.35 30.60 31.26 30.81 2,912,600
Jan 25, 2024 31.20 31.32 30.21 30.63 30.19 2,927,167
Jan 24, 2024 30.99 31.35 30.69 30.93 30.49 1,602,433
Jan 23, 2024 30.45 31.11 30.42 30.75 30.31 2,165,433
Jan 22, 2024 30.06 30.60 30.00 30.51 30.07 2,646,933
Jan 19, 2024 29.40 29.94 29.22 29.91 29.48 2,359,533
Jan 18, 2024 29.55 29.88 29.22 29.49 29.07 1,866,467
Jan 17, 2024 29.10 29.61 28.98 29.37 28.95 2,138,733
Jan 16, 2024 29.70 29.91 29.40 29.46 29.04 2,297,067
Jan 12, 2024 30.60 30.90 29.85 30.00 29.57 2,007,833
Jan 11, 2024 31.35 31.47 30.24 30.45 30.02 3,006,167
Jan 10, 2024 31.47 31.65 31.14 31.59 31.14 1,680,700
Jan 9, 2024 31.35 31.86 31.29 31.38 30.93 1,923,133
Jan 8, 2024 30.99 31.80 30.87 31.77 31.32 2,108,167
Jan 5, 2024 30.63 31.86 30.51 31.38 30.93 3,283,433
Jan 4, 2024 30.57 30.99 30.39 30.66 30.22 2,191,133
Jan 3, 2024 30.90 31.17 30.48 30.69 30.25 3,229,933
Jan 2, 2024 30.60 31.83 30.33 31.23 30.78 3,087,433
Dec 29, 2023 31.14 31.26 30.66 30.69 30.25 1,760,733
Dec 28, 2023 30.57 31.26 30.57 31.26 30.81 1,734,133
Dec 27, 2023 31.02 31.02 30.48 30.66 30.22 1,856,433
Dec 26, 2023 30.30 31.08 30.21 30.90 30.46 2,183,733
Dec 22, 2023 30.30 30.60 30.03 30.24 29.81 3,215,100
Dec 21, 2023 30.72 30.78 29.88 30.18 29.75 4,593,833
Dec 20, 2023 31.53 31.95 30.45 30.48 30.04 3,630,967
Dec 19, 2023 31.62 31.92 31.41 31.68 31.23 3,507,833
Dec 18, 2023 32.40 32.55 31.38 31.62 31.17 4,231,633
Dec 15, 2023 33.90 33.99 32.73 32.88 32.41 9,816,433
Dec 14, 2023 33.00 34.47 33.00 33.96 33.47 7,309,967
Dec 13, 2023 29.67 31.89 29.55 31.77 31.32 5,757,767
Dec 12, 2023 29.52 30.15 29.19 29.61 29.19 3,084,933
Dec 11, 2023 29.10 30.00 28.92 29.67 29.25 3,157,000
Dec 8, 2023 29.37 29.73 28.89 29.22 28.80 3,703,700
Dec 7, 2023 29.04 29.49 28.86 29.46 29.04 1,456,567
Dec 6, 2023 29.25 29.76 28.71 28.80 28.39 2,257,267
Dec 5, 2023 29.22 29.28 28.77 28.95 28.54 1,875,167
Dec 4, 2023 29.43 29.91 29.28 29.49 29.07 2,191,633
Dec 1, 2023 28.14 29.85 27.99 29.76 29.33 2,944,833
Nov 30, 2023 28.74 28.95 28.14 28.23 27.83 2,790,267
Nov 29, 2023 27.96 29.07 27.90 28.71 28.30 3,296,367
Nov 28, 2023 27.51 27.75 27.06 27.72 27.32 2,700,867
Nov 27, 2023 27.30 27.69 27.18 27.60 27.21 1,757,167
Nov 24, 2023 27.45 27.57 27.27 27.51 27.12 570,533
Nov 22, 2023 27.39 27.60 27.12 27.39 27.00 2,051,500
Nov 21, 2023 27.63 27.78 27.06 27.21 26.82 2,033,867
Nov 20, 2023 27.75 28.05 27.60 27.90 27.50 1,941,367
Nov 17, 2023 27.39 27.90 27.21 27.84 27.44 2,240,467
Nov 16, 2023 27.96 28.32 27.06 27.21 26.82 3,694,333
Nov 15, 2023 27.36 28.65 27.27 28.02 27.62 3,831,200
Nov 14, 2023 27.03 27.81 26.70 27.30 26.91 4,502,500
Nov 13, 2023 27.57 27.81 26.85 27.15 26.76 3,612,900
Nov 10, 2023 27.81 27.93 27.12 27.90 27.50 2,926,400
Nov 9, 2023 28.47 28.62 27.42 27.51 27.12 2,553,633
Nov 8, 2023 28.98 28.98 28.29 28.47 28.06 2,273,433
Nov 7, 2023 28.95 29.07 28.71 28.86 28.45 2,576,767
Nov 6, 2023 29.25 29.37 28.86 29.04 28.63 3,461,433
Nov 3, 2023 0.51 Dividend
Nov 3, 2023 29.70 30.18 29.01 29.10 28.68 4,133,567
Nov 2, 2023 28.77 29.67 28.77 29.67 28.74 3,694,800
Nov 1, 2023 28.44 28.56 27.84 28.47 27.58 3,900,267
Oct 31, 2023 28.80 29.01 28.32 28.44 27.55 3,610,767
Oct 30, 2023 28.11 29.01 27.36 28.71 27.81 4,542,933
Oct 27, 2023 29.16 29.88 27.39 27.81 26.94 6,428,400
Oct 26, 2023 30.51 30.78 28.62 29.61 28.69 6,926,467
Oct 25, 2023 30.45 30.78 30.09 30.30 29.35 3,992,833
Oct 24, 2023 30.42 31.11 30.42 30.93 29.96 3,653,867
Oct 23, 2023 30.06 30.69 30.03 30.30 29.35 3,553,867
Oct 20, 2023 31.20 31.29 30.24 30.30 29.35 3,779,267
Oct 19, 2023 31.41 32.28 31.26 31.41 30.43 2,823,433
Oct 18, 2023 32.13 32.19 31.35 31.41 30.43 2,387,033
Oct 17, 2023 32.01 32.94 31.98 32.58 31.56 3,215,067

Related Tickers