Skip to main content

Valley National Bancorp (NQ: VLY )

6.730 -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.96 11.63 11.73 3,650,413 -0.27(-2.21%)
Oct 28, 2021 11.87 11.99 2,092,595 +0.12(+1.04%)
Oct 27, 2021 12.19 12.16 11.85 11.87 2,041,444 -0.42(-3.38%)
Oct 26, 2021 12.27 12.36 12.28 1,950,255 -0.04(-0.29%)
Oct 25, 2021 12.24 12.34 12.32 1,564,897 +0.12(+0.94%)
Oct 22, 2021 12.04 12.22 12.04 12.20 2,069,942 +0.16(+1.32%)
Oct 21, 2021 12.20 12.23 11.98 12.05 1,472,692 -0.20(-1.66%)
Oct 20, 2021 11.95 12.27 11.89 12.25 1,572,596 +0.29(+2.44%)
Oct 19, 2021 11.97 12.32 11.85 11.96 1,117,132 +0.04(+0.30%)
Oct 18, 2021 12.03 12.16 11.92 11.92 1,409,063 -0.12(-1.03%)
Oct 15, 2021 12.27 12.32 12.05 12.05 1,933,314 -0.04(-0.37%)
Oct 14, 2021 12.18 12.19 12.01 12.09 1,405,716 +0.05(+0.44%)
Oct 13, 2021 11.90 12.10 11.77 12.04 1,550,343 -0.05(-0.44%)
Oct 12, 2021 11.92 12.13 11.92 12.09 1,287,773 +0.03(+0.22%)
Oct 11, 2021 12.32 12.35 12.06 12.06 957,282 -0.16(-1.30%)
Oct 08, 2021 12.19 12.36 12.16 12.22 1,141,374 -0.02(-0.14%)
Oct 07, 2021 12.17 12.25 12.08 12.24 1,847,411 +0.19(+1.62%)
Oct 06, 2021 11.94 12.05 11.76 12.05 1,878,547 +0.00(+0.00%)
Oct 05, 2021 12.14 12.22 12.00 12.05 1,512,310 -0.03(-0.22%)
Oct 04, 2021 12.06 12.21 11.98 12.07 1,966,844 +0.07(+0.59%)
Oct 01, 2021 11.85 12.14 11.73 12.00 2,529,490 +0.23(+1.95%)
Sep 30, 2021 12.11 12.13 11.77 11.77 2,978,932 -0.27(-2.20%)
Sep 29, 2021 11.71 12.05 11.70 12.04 2,275,612 +0.24(+2.02%)
Sep 28, 2021 12.01 12.03 11.75 11.80 3,036,413 -0.16(-1.33%)
Sep 27, 2021 11.80 12.07 11.80 11.96 2,783,558 +0.30(+2.58%)
Sep 24, 2021 11.58 11.81 11.45 11.66 4,359,238 +0.25(+2.17%)
Sep 23, 2021 10.84 11.43 10.78 11.41 4,809,127 +0.73(+6.88%)
Sep 22, 2021 10.56 10.75 10.53 10.67 2,531,887 +0.24(+2.29%)
Sep 21, 2021 10.53 10.60 10.42 10.44 1,413,807 -0.06(-0.59%)
Sep 20, 2021 10.42 10.52 10.31 10.50 2,850,644 -0.21(-1.98%)
Sep 17, 2021 10.69 10.77 10.57 10.71 10,778,987 +0.20(+1.94%)
Sep 16, 2021 10.71 10.77 10.49 10.51 2,813,603 -0.11(-1.08%)
Sep 15, 2021 10.49 10.64 10.47 10.62 3,072,274 +0.13(+1.26%)
Sep 14, 2021 10.83 10.86 10.44 10.49 3,120,674 -0.31(-2.87%)
Sep 13, 2021 10.80 10.89 10.68 10.80 3,311,887 +0.14(+1.32%)
Sep 10, 2021 11.00 11.05 10.65 10.66 2,866,035 -0.28(-2.56%)
Sep 09, 2021 11.00 11.15 10.93 10.94 2,594,653 -0.10(-0.87%)
Sep 08, 2021 11.04 11.15 11.00 11.04 1,775,537 -0.11(-1.02%)
Sep 07, 2021 11.31 11.41 11.12 11.15 1,360,579 -0.13(-1.17%)
Sep 03, 2021 11.35 11.39 11.21 11.28 1,369,832 -0.04(-0.39%)
Sep 02, 2021 11.33 11.46 11.28 11.32 2,031,721 -0.03(-0.23%)
Sep 01, 2021 11.46 11.46 11.24 11.35 2,150,719 -0.08(-0.69%)
Aug 31, 2021 11.49 11.61 11.38 11.43 3,368,066 -0.01(-0.08%)
Aug 30, 2021 11.75 11.75 11.42 11.44 1,500,556 -0.30(-2.58%)
Aug 27, 2021 11.41 11.77 11.41 11.74 1,974,140 +0.35(+3.04%)
Aug 26, 2021 11.67 11.68 11.39 11.39 1,606,318 -0.27(-2.33%)
Aug 25, 2021 11.65 11.82 11.61 11.67 1,650,381 +0.05(+0.45%)
Aug 24, 2021 11.52 11.65 11.52 11.61 2,069,179 +0.02(+0.15%)
Aug 23, 2021 11.58 11.62 11.50 11.60 1,162,606 +0.11(+0.99%)
Aug 20, 2021 11.21 11.49 11.18 11.48 1,746,793 +0.23(+2.02%)
Aug 19, 2021 11.35 11.37 11.12 11.25 2,111,216 -0.14(-1.23%)
Aug 18, 2021 11.37 11.55 11.27 11.39 1,744,491 -0.03(-0.23%)
Aug 17, 2021 11.45 11.57 11.26 11.42 1,875,262 -0.14(-1.21%)
Aug 16, 2021 11.50 11.65 11.42 11.56 1,968,747 -0.04(-0.30%)
Aug 13, 2021 11.75 11.81 11.59 11.60 1,280,842 -0.17(-1.42%)
Aug 12, 2021 11.88 11.89 11.72 11.76 1,487,876 -0.11(-0.89%)
Aug 11, 2021 11.82 11.89 11.70 11.87 2,179,234 +0.04(+0.37%)
Aug 10, 2021 11.68 11.86 11.64 11.82 1,418,048 +0.11(+0.90%)
Aug 09, 2021 11.71 11.89 11.58 11.72 1,531,392 -0.06(-0.52%)
Aug 06, 2021 11.57 11.83 11.54 11.78 2,513,105 +0.39(+3.38%)
Aug 05, 2021 11.32 11.45 11.32 11.39 3,148,778 +0.13(+1.17%)
Aug 04, 2021 11.25 11.41 11.15 11.26 1,536,636 -0.15(-1.31%)
Aug 03, 2021 11.26 11.43 11.04 11.41 3,550,537 +0.22(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.