New York Community Bancorp, Inc - Price History
Monthly price history for NYCB (New York Community Bancorp, Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $3.21 | $3.21 |
| March 2024 | $3.22 | $3.22 |
| February 2024 | $4.79 | $4.79 |
| January 2024 | $6.40 | $6.47 |
| December 2023 | $10.12 | $10.23 |
| November 2023 | $9.31 | $9.41 |
| October 2023 | $9.22 | $9.48 |
| September 2023 | $11.03 | $11.34 |
| August 2023 | $11.94 | $12.28 |
| July 2023 | $13.32 | $13.87 |
| June 2023 | $10.80 | $11.24 |
| May 2023 | $9.88 | $10.28 |
| April 2023 | $10.08 | $10.69 |
| March 2023 | $8.53 | $9.04 |
| February 2023 | $8.38 | $8.88 |
| January 2023 | $9.27 | $9.99 |
| December 2022 | $7.98 | $8.60 |
| November 2022 | $8.68 | $9.35 |
| October 2022 | $8.48 | $9.31 |
| September 2022 | $7.76 | $8.53 |
| August 2022 | $8.91 | $9.79 |
| July 2022 | $9.51 | $10.62 |
| June 2022 | $8.17 | $9.13 |
| May 2022 | $8.94 | $9.98 |
| April 2022 | $8.12 | $9.24 |
| March 2022 | $9.42 | $10.72 |
| February 2022 | $10.15 | $11.54 |
| January 2022 | $10.10 | $11.66 |
| December 2021 | $10.58 | $12.21 |
| November 2021 | $10.38 | $11.98 |
| October 2021 | $10.62 | $12.43 |
| September 2021 | $11 | $12.87 |
| August 2021 | $10.70 | $12.52 |
| July 2021 | $9.92 | $11.78 |
| June 2021 | $9.28 | $11.02 |
| May 2021 | $10.08 | $11.97 |
| April 2021 | $9.93 | $11.96 |
| March 2021 | $10.48 | $12.62 |
| February 2021 | $10.14 | $12.21 |
| January 2021 | $8.55 | $10.46 |
| December 2020 | $8.62 | $10.55 |
| November 2020 | $7.92 | $9.69 |
| October 2020 | $6.64 | $8.31 |
| September 2020 | $6.61 | $8.27 |
| August 2020 | $7.24 | $9.05 |
| July 2020 | $8.28 | $10.53 |
| June 2020 | $8.02 | $10.20 |
| May 2020 | $7.90 | $10.05 |
| April 2020 | $8.40 | $10.86 |
| March 2020 | $7.26 | $9.39 |
| February 2020 | $8.36 | $10.81 |
| January 2020 | $8.42 | $11.06 |
| December 2019 | $9.15 | $12.02 |
| November 2019 | $9.08 | $11.92 |
| October 2019 | $8.75 | $11.65 |
| September 2019 | $9.42 | $12.55 |
| August 2019 | $8.67 | $11.54 |
| July 2019 | $8.53 | $11.53 |
| June 2019 | $7.39 | $9.98 |
| May 2019 | $7.35 | $9.93 |
| April 2019 | $8.48 | $11.63 |
| March 2019 | $8.43 | $11.57 |
| February 2019 | $9.12 | $12.51 |
| January 2019 | $8.35 | $11.62 |
| December 2018 | $6.76 | $9.41 |
| November 2018 | $7.64 | $10.63 |
| October 2018 | $6.76 | $9.58 |
| September 2018 | $7.32 | $10.37 |
| August 2018 | $7.60 | $10.77 |
| July 2018 | $7.48 | $10.77 |
| June 2018 | $7.67 | $11.04 |
| May 2018 | $8.05 | $11.59 |
| April 2018 | $8.14 | $11.88 |
| March 2018 | $8.93 | $13.03 |
| February 2018 | $9.33 | $13.62 |
| January 2018 | $9.58 | $14.16 |
| December 2017 | $8.81 | $13.02 |
| November 2017 | $9.02 | $13.34 |
| October 2017 | $8.38 | $12.56 |
| September 2017 | $8.60 | $12.89 |
| August 2017 | $8.04 | $12.05 |
| July 2017 | $8.65 | $13.13 |
| June 2017 | $8.65 | $13.13 |
| May 2017 | $8.51 | $12.92 |
| April 2017 | $8.64 | $13.29 |
| March 2017 | $9.08 | $13.97 |
| February 2017 | $9.94 | $15.28 |
| January 2017 | $9.76 | $15.19 |
| December 2016 | $10.23 | $15.91 |
| November 2016 | $10.27 | $15.98 |
| October 2016 | $9.12 | $14.36 |
| September 2016 | $9.04 | $14.23 |
| August 2016 | $9.60 | $15.11 |
| July 2016 | $9.07 | $14.45 |
| June 2016 | $9.41 | $14.99 |
| May 2016 | $9.88 | $15.74 |
| April 2016 | $9.32 | $15.03 |
| March 2016 | $9.86 | $15.90 |
| February 2016 | $9.39 | $15.13 |
| January 2016 | $9.50 | $15.48 |
| December 2015 | $10.01 | $16.32 |
| November 2015 | $10.06 | $16.40 |
| October 2015 | $9.98 | $16.52 |
| September 2015 | $10.91 | $18.06 |
| August 2015 | $10.67 | $17.66 |
| July 2015 | $11.34 | $19.03 |
| June 2015 | $10.96 | $18.38 |
| May 2015 | $10.57 | $17.74 |
| April 2015 | $10.10 | $17.19 |
| March 2015 | $9.83 | $16.73 |
| February 2015 | $9.76 | $16.61 |
| January 2015 | $8.94 | $15.45 |
| December 2014 | $9.25 | $16 |
| November 2014 | $9.19 | $15.89 |
| October 2014 | $9.08 | $15.95 |
| September 2014 | $9.03 | $15.87 |
| August 2014 | $9.08 | $15.95 |
| July 2014 | $8.90 | $15.88 |
| June 2014 | $8.95 | $15.98 |
| May 2014 | $8.56 | $15.28 |
| April 2014 | $8.49 | $15.41 |
| March 2014 | $8.86 | $16.07 |
| February 2014 | $8.81 | $15.98 |
| January 2014 | $8.78 | $16.19 |
| December 2013 | $9.14 | $16.85 |
| November 2013 | $8.96 | $16.52 |
| October 2013 | $8.66 | $16.21 |
| September 2013 | $8.07 | $15.11 |
| August 2013 | $7.82 | $14.65 |
| July 2013 | $7.97 | $15.17 |
| June 2013 | $7.36 | $14 |
| May 2013 | $6.87 | $13.08 |
| April 2013 | $6.99 | $13.55 |
| March 2013 | $7.40 | $14.35 |
| February 2013 | $6.96 | $13.50 |
| January 2013 | $6.76 | $13.35 |
| December 2012 | $6.63 | $13.10 |
| November 2012 | $6.59 | $13.01 |
| October 2012 | $6.89 | $13.86 |
| September 2012 | $7.04 | $14.16 |
| August 2012 | $6.59 | $13.26 |
| July 2012 | $6.33 | $12.98 |
| June 2012 | $6.11 | $12.53 |
| May 2012 | $6.02 | $12.35 |
| April 2012 | $6.46 | $13.49 |
| March 2012 | $6.66 | $13.91 |
| February 2012 | $6.22 | $13.01 |
| January 2012 | $5.96 | $12.69 |
| December 2011 | $5.80 | $12.37 |
| November 2011 | $5.65 | $12.04 |
| October 2011 | $6.12 | $13.31 |
| September 2011 | $5.48 | $11.90 |
| August 2011 | $5.90 | $12.81 |
| July 2011 | $6.11 | $13.53 |
| June 2011 | $6.77 | $14.99 |
| May 2011 | $7.32 | $16.20 |
| April 2011 | $7.39 | $16.60 |
| March 2011 | $7.68 | $17.26 |
| February 2011 | $8.30 | $18.66 |
| January 2011 | $8.04 | $18.32 |
| December 2010 | $8.28 | $18.85 |
| November 2010 | $7.38 | $16.80 |
| October 2010 | $7.32 | $16.93 |
| September 2010 | $7.03 | $16.25 |
| August 2010 | $6.88 | $15.89 |
| July 2010 | $7.36 | $17.26 |
| June 2010 | $6.51 | $15.27 |
| May 2010 | $6.85 | $16.05 |
| April 2010 | $6.92 | $16.47 |
| March 2010 | $6.95 | $16.54 |
| February 2010 | $6.51 | $15.49 |
| January 2010 | $6.21 | $15.03 |
| December 2009 | $6 | $14.51 |
| November 2009 | $4.83 | $11.69 |
| October 2009 | $4.35 | $10.79 |
| September 2009 | $4.61 | $11.42 |
| August 2009 | $4.29 | $10.64 |
| July 2009 | $4.32 | $10.94 |
| June 2009 | $4.22 | $10.69 |
| May 2009 | $4.36 | $11.06 |
| April 2009 | $4.36 | $11.31 |
| March 2009 | $4.31 | $11.17 |
| February 2009 | $3.80 | $9.85 |
| January 2009 | $5.01 | $13.25 |
| December 2008 | $4.53 | $11.96 |
| November 2008 | $4.94 | $13.05 |
| October 2008 | $5.83 | $15.66 |
| September 2008 | $6.25 | $16.79 |
| August 2008 | $6.14 | $16.49 |
| July 2008 | $6.10 | $16.62 |
| June 2008 | $6.54 | $17.84 |
| May 2008 | $7.53 | $20.52 |
| April 2008 | $6.76 | $18.67 |
| March 2008 | $6.60 | $18.22 |
| February 2008 | $5.91 | $16.33 |
| January 2008 | $6.62 | $18.55 |
| December 2007 | $6.28 | $17.58 |
| November 2007 | $6.64 | $18.61 |
| October 2007 | $6.55 | $18.61 |
| September 2007 | $6.71 | $19.05 |
| August 2007 | $6.23 | $17.69 |
| July 2007 | $5.63 | $16.23 |
| June 2007 | $5.90 | $17.02 |
| May 2007 | $6.06 | $17.48 |
| April 2007 | $5.97 | $17.46 |
| March 2007 | $6.01 | $17.59 |
| February 2007 | $5.72 | $16.74 |
| January 2007 | $5.69 | $16.89 |
| December 2006 | $5.42 | $16.10 |
| November 2006 | $5.44 | $16.16 |
| October 2006 | $5.42 | $16.35 |
| September 2006 | $5.43 | $16.38 |
| August 2006 | $5.44 | $16.41 |
| July 2006 | $5.33 | $16.33 |
| June 2006 | $5.39 | $16.51 |
| May 2006 | $5.44 | $16.66 |
| April 2006 | $5.54 | $17.21 |
| March 2006 | $5.64 | $17.52 |
| February 2006 | $5.43 | $16.87 |
| January 2006 | $5.41 | $17.06 |
| December 2005 | $5.24 | $16.52 |
| November 2005 | $5.28 | $16.65 |
| October 2005 | $5.12 | $16.17 |
| September 2005 | $5.12 | $16.40 |
| August 2005 | $5.48 | $17.58 |
| July 2005 | $5.73 | $18.36 |
| June 2005 | $5.58 | $18.12 |
| May 2005 | $5.61 | $18.22 |
| April 2005 | $5.45 | $17.70 |
| March 2005 | $5.51 | $18.16 |
| February 2005 | $5.57 | $18.36 |
| January 2005 | $5.34 | $17.83 |
| December 2004 | $6.16 | $20.57 |
| November 2004 | $5.92 | $19.78 |
| October 2004 | $5.50 | $18.36 |
| September 2004 | $6.07 | $20.54 |
| August 2004 | $6.31 | $21.35 |
| July 2004 | $5.61 | $19.24 |
| June 2004 | $5.72 | $19.63 |
| May 2004 | $6.83 | $23.42 |
| April 2004 | $7.31 | $25.07 |
| March 2004 | $9.89 | $34.28 |
| February 2004 | $10.14 | $35.12 |
| January 2004 | $8.93 | $41.25 |
| December 2003 | $8.18 | $38.05 |
| November 2003 | $8.35 | $38.85 |
| October 2003 | $7.73 | $36.20 |
| September 2003 | $6.73 | $31.51 |
| August 2003 | $6.57 | $30.76 |
| July 2003 | $6.34 | $29.90 |
| June 2003 | $6.16 | $29.09 |
| May 2003 | $5.87 | $27.70 |
| April 2003 | $5.47 | $34.72 |
| March 2003 | $4.70 | $29.80 |
| February 2003 | $4.51 | $28.61 |
| January 2003 | $4.65 | $29.52 |
| December 2002 | $4.51 | $28.88 |
| November 2002 | $4.36 | $27.88 |
| October 2002 | $4.51 | $29.06 |
| September 2002 | $4.37 | $28.17 |
| August 2002 | $4.84 | $31.21 |
| July 2002 | $4.44 | $28.80 |
| June 2002 | $4.11 | $26.68 |
| May 2002 | $4.38 | $28.41 |
| April 2002 | $4.57 | $29.66 |
| March 2002 | $4.23 | $27.65 |
| February 2002 | $4.49 | $29.34 |
| January 2002 | $4.22 | $27.54 |
| December 2001 | $3.48 | $22.87 |
| November 2001 | $3.48 | $22.90 |
| October 2001 | $3.79 | $25.07 |
| September 2001 | $3.51 | $23.21 |
| August 2001 | $3.74 | $37.13 |
| July 2001 | $4.27 | $42.53 |
| June 2001 | $3.78 | $37.65 |
| May 2001 | $3.32 | $33.04 |
| April 2001 | $3.37 | $33.75 |
| March 2001 | $2.89 | $29 |
| February 2001 | $2.61 | $39.19 |
| January 2001 | $2.51 | $38.06 |
| December 2000 | $2.43 | $36.75 |
| November 2000 | $2.04 | $30.94 |
| October 2000 | $1.85 | $28 |
| September 2000 | $1.89 | $28.88 |
| August 2000 | $1.73 | $26.38 |
| July 2000 | $1.51 | $23.12 |
| June 2000 | $1.19 | $18.44 |
| May 2000 | $1.28 | $19.75 |
| April 2000 | $1.32 | $20.31 |
| March 2000 | $1.16 | $18.06 |
| February 2000 | $1.22 | $19 |
| January 2000 | $1.46 | $22.81 |
| December 1999 | $1.72 | $27.12 |
| November 1999 | $1.83 | $29 |
| October 1999 | $1.99 | $31.44 |
| September 1999 | $1.73 | $27.62 |
| August 1999 | $1.72 | $27.50 |
| July 1999 | $1.98 | $31.56 |
| June 1999 | $2.01 | $32.38 |
| May 1999 | $1.97 | $31.62 |
| April 1999 | $2.18 | $35.12 |
| March 1999 | $1.67 | $27 |
| February 1999 | $1.80 | $29.06 |
| January 1999 | $1.96 | $31.69 |
| December 1998 | $1.82 | $29.75 |
| November 1998 | $1.84 | $30 |
| October 1998 | $1.83 | $29.81 |
| September 1998 | $1.63 | $26.75 |
| August 1998 | $1.44 | $35.50 |
| July 1998 | $1.80 | $44.25 |
| June 1998 | $1.76 | $43.63 |
| May 1998 | $1.78 | $44 |
| April 1998 | $1.85 | $45.75 |
| March 1998 | $1.77 | $44 |
| February 1998 | $1.60 | $39.75 |
| January 1998 | $1.50 | $37.38 |
| December 1997 | $1.62 | $40.50 |
| November 1997 | $1.40 | $35 |
| October 1997 | $1.45 | $36.25 |
| September 1997 | $1.37 | $51.81 |
| August 1997 | $1.43 | $53.88 |
| July 1997 | $1.35 | $50.88 |
| June 1997 | $1.20 | $45.50 |
| May 1997 | $1.08 | $41 |
| April 1997 | $0.97 | $36.88 |
| March 1997 | $0.96 | $54.88 |
| February 1997 | $0.99 | $56.75 |
| January 1997 | $0.88 | $50.50 |
| December 1996 | $0.82 | $47.38 |
| November 1996 | $0.82 | $47 |
| October 1996 | $0.76 | $43.75 |
| September 1996 | $0.64 | $37.25 |
| August 1996 | $0.65 | $37.50 |
| July 1996 | $0.61 | $47.25 |
| June 1996 | $0.63 | $49 |
| May 1996 | $0.62 | $47.88 |
| April 1996 | $0.56 | $43.75 |
| March 1996 | $0.56 | $44 |
| February 1996 | $0.53 | $41.25 |
| January 1996 | $0.50 | $39.50 |
| December 1995 | $0.50 | $39.56 |
| November 1995 | $0.51 | $40.25 |
| October 1995 | $0.51 | $40 |
| September 1995 | $0.50 | $39.88 |
| August 1995 | $0.46 | $36.50 |
| July 1995 | $0.43 | $34.25 |
| June 1995 | $0.40 | $31.75 |
| May 1995 | $0.41 | $32.50 |
| April 1995 | $0.39 | $30.50 |
| March 1995 | $0.36 | $28.25 |
| February 1995 | $0.36 | $28.50 |
| January 1995 | $0.34 | $26.75 |
| December 1994 | $0.33 | $26.50 |
| November 1994 | $0.33 | $26.12 |
| October 1994 | $0.33 | $26 |
| September 1994 | $0.37 | $44 |
| August 1994 | $0.40 | $47.25 |
| July 1994 | $0.38 | $45.75 |
| June 1994 | $0.35 | $41.75 |
| May 1994 | $0.35 | $41.25 |
| April 1994 | $0.31 | $37 |
| March 1994 | $0.30 | $36.25 |
| February 1994 | $0.32 | $38.25 |
| January 1994 | $0.31 | $37.50 |
| December 1993 | $0.28 | $34 |
| November 1993 | $0.27 | $32.25 |
NYCB
Price: $3.07
52 week price:
Dividend Yield: 0.23%
5-year range yield:
Forward Dividend Yield: 6.51%
Payout Ratio: 6.17%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: -0.16 USD
P/E Ratio: 1.51
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 6.4 million
Market Capitalization: 2.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR10: -3.41%
DGR20: 2.78%