NYSE - Delayed Quote USD
New York Community Bancorp, Inc. (NYCB)
At close: October 16 at 4:00 PM EDT
After hours: October 16 at 7:57 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
KEY KeyCorp
17.70
+1.20%
HBAN Huntington Bancshares Incorporated
15.84
+1.60%
WAL Western Alliance Bancorporation
91.69
+0.89%
USB U.S. Bancorp
49.21
+4.70%
PNC The PNC Financial Services Group, Inc.
189.93
-0.42%
TFC Truist Financial Corporation
44.53
+1.41%
FITB Fifth Third Bancorp
44.98
+0.74%
CFG Citizens Financial Group, Inc.
42.41
-2.46%
RF Regions Financial Corporation
23.98
+0.93%
VLY Valley National Bancorp
9.41
+1.62%