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 (%)
Mar 31, 2021 12.01 12.13 11.91 11.95 2,794,102 -0.15(-1.22%)
Mar 30, 2021 11.90 12.16 11.85 12.10 2,568,378 +0.34(+2.88%)
Mar 29, 2021 11.97 12.11 11.64 11.76 2,469,034 -0.41(-3.36%)
Mar 26, 2021 12.02 12.18 11.85 12.17 3,283,048 +0.30(+2.57%)
Mar 25, 2021 11.42 11.94 11.29 11.86 3,385,538 +0.41(+3.61%)
Mar 24, 2021 11.47 11.79 11.44 11.45 4,813,450 +0.15(+1.35%)
Mar 23, 2021 11.69 11.86 11.25 11.30 5,010,854 -0.59(-4.97%)
Mar 22, 2021 12.31 12.38 11.79 11.89 4,778,340 -0.61(-4.87%)
Mar 19, 2021 12.27 12.64 12.01 12.50 15,060,211 +0.17(+1.41%)
Mar 18, 2021 12.35 12.78 12.25 12.32 4,789,811 +0.15(+1.21%)
Mar 17, 2021 12.31 12.38 12.05 12.18 4,487,983 +0.01(+0.07%)
Mar 16, 2021 12.05 12.18 11.91 12.17 2,729,253 -0.01(-0.07%)
Mar 15, 2021 12.26 12.26 11.92 12.18 3,184,057 -0.05(-0.43%)
Mar 12, 2021 12.07 12.25 12.01 12.23 4,762,380 +0.33(+2.78%)
Mar 11, 2021 11.78 12.05 11.70 11.90 5,159,689 +0.02(+0.15%)
Mar 10, 2021 11.46 11.94 11.41 11.88 4,755,381 +0.44(+3.85%)
Mar 09, 2021 11.34 11.58 11.10 11.44 3,259,733 -0.15(-1.27%)
Mar 08, 2021 11.34 11.68 11.24 11.59 3,434,720 +0.38(+3.39%)
Mar 05, 2021 11.21 11.28 10.90 11.21 3,405,538 +0.25(+2.28%)
Mar 04, 2021 11.12 11.30 10.81 10.96 2,763,154 -0.16(-1.40%)
Mar 03, 2021 11.00 11.34 10.94 11.11 3,236,396 +0.24(+2.22%)
Mar 02, 2021 10.83 10.96 10.71 10.87 2,129,019 +0.00(+0.00%)
Mar 01, 2021 10.89 10.94 10.72 10.87 1,920,715 +0.30(+2.86%)
Feb 26, 2021 10.64 10.79 10.47 10.57 2,411,580 -0.23(-2.16%)
Feb 25, 2021 11.20 11.20 10.76 10.80 2,271,373 -0.31(-2.79%)
Feb 24, 2021 10.90 11.16 10.84 11.11 3,082,453 +0.29(+2.71%)
Feb 23, 2021 10.70 10.92 10.68 10.82 3,644,748 +0.17(+1.62%)
Feb 22, 2021 10.30 10.72 10.29 10.65 2,536,505 +0.19(+1.82%)
Feb 19, 2021 10.21 10.46 10.21 10.46 2,881,262 +0.30(+2.93%)
Feb 18, 2021 10.34 10.34 10.15 10.16 1,825,402 -0.19(-1.87%)
Feb 17, 2021 10.31 10.42 10.27 10.35 1,572,876 +0.03(+0.25%)
Feb 16, 2021 10.27 10.36 10.16 10.33 2,679,702 +0.19(+1.87%)
Feb 12, 2021 10.02 10.25 10.02 10.14 1,679,238 +0.03(+0.34%)
Feb 11, 2021 10.15 10.27 9.956 10.10 2,977,236 -0.06(-0.59%)
Feb 10, 2021 10.31 10.46 10.14 10.16 5,896,101 +0.07(+0.68%)
Feb 09, 2021 9.895 10.10 9.809 10.09 3,094,168 +0.19(+1.92%)
Feb 08, 2021 9.706 9.913 9.619 9.904 3,170,421 +0.30(+3.14%)
Feb 05, 2021 9.490 9.602 9.304 9.602 3,585,436 +0.19(+2.02%)
Feb 04, 2021 9.231 9.464 9.162 9.412 1,585,475 +0.27(+2.92%)
Feb 03, 2021 8.946 9.162 8.912 9.145 1,800,220 +0.11(+1.24%)
Feb 02, 2021 9.050 9.076 8.912 9.033 1,735,563 +0.10(+1.16%)
Feb 01, 2021 8.920 8.964 8.731 8.929 2,631,978 +0.12(+1.37%)
Jan 29, 2021 8.920 8.981 8.662 8.808 5,755,337 -0.13(-1.45%)
Jan 28, 2021 9.266 9.317 8.877 8.938 1,886,981 -0.03(-0.29%)
Jan 27, 2021 9.093 9.205 8.912 8.964 3,184,479 -0.30(-3.26%)
Jan 26, 2021 9.473 9.490 9.248 9.266 1,824,854 -0.16(-1.74%)
Jan 25, 2021 9.309 9.438 9.059 9.429 2,490,606 -0.05(-0.55%)
Jan 22, 2021 9.076 9.490 9.076 9.481 2,536,767 +0.29(+3.19%)
Jan 21, 2021 9.343 9.412 9.136 9.188 1,647,565 -0.19(-2.02%)
Jan 20, 2021 9.257 9.395 9.145 9.378 2,963,369 +0.09(+1.02%)
Jan 19, 2021 9.291 9.309 9.089 9.283 2,769,972 +0.09(+0.94%)
Jan 15, 2021 8.972 9.313 8.644 9.197 1,790,631 -0.24(-2.56%)
Jan 14, 2021 9.343 9.490 9.266 9.438 2,243,701 +0.17(+1.86%)
Jan 13, 2021 9.291 9.317 9.115 9.266 1,520,382 -0.07(-0.74%)
Jan 12, 2021 9.309 9.443 9.179 9.335 1,986,095 +0.10(+1.12%)
Jan 11, 2021 9.093 9.257 9.033 9.231 1,396,328 +0.09(+1.04%)
Jan 08, 2021 9.378 9.378 8.989 9.136 2,046,221 -0.24(-2.58%)
Jan 07, 2021 9.197 9.421 9.197 9.378 2,187,109 +0.23(+2.55%)
Jan 06, 2021 8.670 9.248 8.558 9.145 5,047,910 +0.66(+7.83%)
Jan 05, 2021 8.429 8.575 8.360 8.480 1,457,432 +0.08(+0.92%)
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.