• SPX
  • $5,777.56
  • 1.14 %
  • $64.87
  • DJI
  • $42,221.88
  • 1.02 %
  • $427.28
  • N225
  • $38,474.90
  • 1.11 %
  • $421.23
  • FTSE
  • $8,172.39
  • -0.14 %
  • -$11.85
  • IXIC
  • $18,420.01
  • 1.32 %
  • $240.02
New York Community Bancorp, Inc. (NYCB) Charts

New York Community Bancorp, Inc. (NYCB) Charts

NYSE Currency in USD Disclaimer

Stock Price

$10.55

-$0.95

(-8.26%)

Day's range
$10.36
Day's range
$11.75
  • 5 DAY PERFORMANCE

    +4.25%
  • 1 MONTH PERFORMANCE

    -3.21%
  • 3 MONTH PERFORMANCE

    +4.66%
  • 6 MONTH PERFORMANCE

    -0.38%
  • YEAR-TO-DATE PERFORMANCE

    -65.62%
  • 1 YEAR PERFORMANCE

    -63.75%

New York Community Bancorp, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/04/2024 $10.39 $10.41   (0.19%) $10.65 $10.02 5.40 M $3.82 B
11/01/2024 $10.15 $10.39   (2.36%) $10.40 $10.08 5.17 M $3.81 B
10/31/2024 $10.45 $10.12   (-3.16%) $10.49 $10.11 4.16 M
10/30/2024 $10.35 $10.40   (0.48%) $10.64 $10.34 4.53 M
10/29/2024 $10.59 $10.28   (-2.93%) $10.68 $10.04 6.96 M $3.77 B
10/28/2024 $10.55 $10.61   (0.57%) $10.80 $10.28 8.11 M $3.89 B
10/25/2024 $10.82 $10.55   (-2.5%) $11.75 $10.36 18.53 M $3.87 B
10/24/2024 $11.85 $11.50   (-2.95%) $11.90 $11.44 9.92 M $4.22 B
10/23/2024 $11.76 $11.81   (0.43%) $11.93 $11.61 3.97 M $4.33 B
10/22/2024 $11.70 $11.78   (0.68%) $11.89 $11.50 4.69 M $3.44 B
10/21/2024 $12.31 $11.69   (-5.04%) $12.49 $11.64 6.75 M $3.41 B
10/18/2024 $12.34 $12.18   (-1.3%) $12.39 $12.08 3.68 M $3.56 B
10/17/2024 $12.29 $12.38   (0.73%) $12.45 $12.15 3.68 M $3.62 B
10/16/2024 $12.05 $12.39   (2.82%) $12.44 $11.90 6.77 M $3.62 B
10/15/2024 $12.01 $11.84   (-1.42%) $12.27 $11.75 5.19 M $3.46 B
10/14/2024 $11.76 $11.90   (1.19%) $12.10 $11.65 5.30 M $3.48 B
10/11/2024 $11.05 $11.78   (6.61%) $11.83 $10.98 6.22 M $3.44 B
10/10/2024 $10.91 $10.95   (0.37%) $11.13 $10.76 3.46 M $3.20 B
10/09/2024 $10.79 $11.00   (1.95%) $11.10 $10.75 3.48 M $3.21 B
10/08/2024 $10.73 $10.81   (0.75%) $10.85 $10.65 3.23 M $3.16 B
10/07/2024 $10.81 $10.77   (-0.37%) $10.97 $10.66 2.89 M $3.15 B
10/04/2024 $11.06 $10.90   (-1.45%) $11.10 $10.75 5.37 M $3.18 B
10/03/2024 $10.67 $10.88   (1.97%) $10.89 $10.62 2.66 M $3.18 B
10/02/2024 $10.79 $10.84   (0.46%) $11.06 $10.73 2.65 M $3.17 B
10/01/2024 $11.14 $10.78   (-3.23%) $11.20 $10.76 5.01 M $3.15 B
09/30/2024 $11.42 $11.23   (-1.66%) $11.68 $11.23 3.89 M $3.28 B
09/27/2024 $11.65 $11.46   (-1.63%) $11.72 $11.28 5.23 M $3.35 B
09/26/2024 $11.35 $11.42   (0.62%) $11.66 $11.28 6.77 M $3.34 B
09/25/2024 $11.00 $10.66   (-3.09%) $11.02 $10.61 5.17 M $3.11 B
09/24/2024 $11.22 $10.93   (-2.58%) $11.28 $10.88 5.41 M $3.19 B
09/23/2024 $11.44 $11.19   (-2.19%) $11.57 $11.13 6.85 M $3.27 B
09/20/2024 $11.81 $11.44   (-3.13%) $11.85 $11.42 19.62 M $3.34 B
09/19/2024 $12.23 $11.99   (-1.96%) $12.29 $11.67 7.99 M $3.50 B
09/18/2024 $11.99 $11.92   (-0.58%) $12.42 $11.73 9.11 M $3.48 B
09/17/2024 $11.70 $12.00   (2.56%) $12.27 $11.63 12.23 M $3.51 B
09/16/2024 $10.61 $11.42   (7.63%) $11.60 $10.61 9.95 M $3.34 B
09/13/2024 $10.40 $10.60   (1.92%) $10.85 $10.39 6.03 M $3.10 B
09/12/2024 $9.94 $10.25   (3.12%) $10.25 $9.80 5.49 M $2.99 B
09/11/2024 $9.79 $10.00   (2.15%) $10.04 $9.62 10.86 M $2.92 B
09/10/2024 $10.70 $9.82   (-8.22%) $10.70 $9.51 14.18 M $2.87 B
09/09/2024 $10.87 $10.66   (-1.93%) $11.14 $10.62 5.75 M $3.11 B
09/06/2024 $10.40 $10.81   (3.94%) $10.87 $10.36 4.66 M $3.16 B
09/05/2024 $10.54 $10.32   (-2.09%) $10.60 $10.05 3.57 M $3.01 B
09/04/2024 $10.39 $10.43   (0.38%) $10.74 $10.38 2.80 M $3.05 B
09/03/2024 $10.71 $10.51   (-1.87%) $10.88 $10.43 4.44 M $3.07 B
08/30/2024 $10.91 $10.84   (-0.64%) $11.08 $10.66 4.08 M $3.17 B
08/29/2024 $10.62 $10.82   (1.88%) $11.10 $10.48 3.76 M $3.16 B
08/28/2024 $10.53 $10.62   (0.85%) $10.71 $10.38 2.90 M $3.10 B
08/27/2024 $11.05 $10.64   (-3.71%) $11.09 $10.63 3.46 M $3.11 B
08/26/2024 $11.39 $11.15   (-2.11%) $11.44 $11.12 4.98 M $3.26 B
08/23/2024 $10.51 $11.29   (7.42%) $11.49 $10.50 8.27 M $3.30 B
08/22/2024 $11.06 $10.41   (-5.88%) $11.21 $10.35 5.83 M $3.04 B
08/21/2024 $11.06 $11.09   (0.27%) $11.12 $10.80 4.34 M $3.24 B
08/20/2024 $11.12 $10.97   (-1.35%) $11.20 $10.85 3.67 M $3.20 B
08/19/2024 $10.95 $11.21   (2.37%) $11.24 $10.95 4.86 M $3.27 B
08/16/2024 $10.31 $11.04   (7.08%) $11.06 $10.28 6.60 M $3.22 B
08/15/2024 $10.28 $10.38   (0.97%) $10.68 $10.20 5.43 M $3.03 B
08/14/2024 $10.31 $10.05   (-2.52%) $10.31 $9.82 5.61 M $2.94 B
08/13/2024 $9.48 $10.28   (8.44%) $10.37 $9.42 9.19 M $3.00 B
08/12/2024 $9.58 $9.41   (-1.77%) $9.75 $9.32 4.46 M $2.75 B
08/09/2024 $9.40 $9.35   (-0.53%) $9.53 $9.25 4.89 M $2.73 B
08/08/2024 $9.49 $9.38   (-1.16%) $9.62 $9.21 5.26 M $2.74 B
08/07/2024 $9.71 $9.35   (-3.71%) $9.91 $9.35 4.98 M $2.73 B
08/06/2024 $10.06 $9.51   (-5.47%) $10.08 $9.47 7.50 M $2.78 B
08/05/2024 $9.35 $10.08   (7.81%) $10.33 $9.30 10.38 M $2.94 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.