Skip to main content

Valley National Bancorp (NQ: VLY )

6.520 -0.170 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.584 7.631 7.337 7.347 3,043,754 -0.18(-2.39%)
Jun 29, 2023 7.337 7.574 7.328 7.527 5,101,775 +0.28(+3.93%)
Jun 28, 2023 7.290 7.318 7.129 7.243 4,723,870 -0.09(-1.16%)
Jun 27, 2023 7.214 7.413 7.157 7.328 4,061,266 +0.10(+1.44%)
Jun 26, 2023 7.148 7.375 7.138 7.224 3,828,565 +0.10(+1.46%)
Jun 23, 2023 7.157 7.271 7.062 7.119 5,584,125 -0.12(-1.70%)
Jun 22, 2023 7.527 7.527 7.205 7.243 3,954,830 -0.31(-4.14%)
Jun 21, 2023 7.707 7.736 7.546 7.555 2,756,734 -0.18(-2.33%)
Jun 20, 2023 7.887 7.887 7.679 7.736 3,455,623 -0.15(-1.92%)
Jun 16, 2023 8.058 8.063 7.764 7.887 9,630,911 -0.10(-1.30%)
Jun 15, 2023 7.679 8.029 7.650 7.991 5,297,889 +1.28(+19.07%)
May 08, 2023 7.141 7.160 6.702 6.712 5,862,047 -0.38(-5.39%)
May 05, 2023 7.104 7.174 6.866 7.094 12,449,171 +0.43(+6.44%)
May 04, 2023 6.553 6.791 6.198 6.665 22,186,686 -0.17(-2.46%)
May 03, 2023 6.768 7.174 6.758 6.833 12,608,284 +0.02(+0.27%)
May 02, 2023 7.094 7.220 6.497 6.814 19,301,290 -0.21(-3.05%)
May 01, 2023 8.271 8.420 6.945 7.029 29,823,450 -1.73(-19.72%)
Apr 28, 2023 8.308 9.101 8.271 8.756 26,225,390 +0.44(+5.28%)
Apr 27, 2023 7.580 8.364 7.384 8.317 15,674,539 +0.31(+3.85%)
Apr 26, 2023 7.804 8.084 7.757 8.009 7,483,559 +0.23(+3.00%)
Apr 25, 2023 7.804 7.944 7.711 7.776 5,391,739 -0.18(-2.23%)
Apr 24, 2023 8.028 8.196 7.916 7.953 3,595,319 -0.07(-0.81%)
Apr 21, 2023 8.084 8.084 7.972 8.019 5,024,673 -0.10(-1.26%)
Apr 20, 2023 8.093 8.196 8.051 8.121 4,413,586 -0.10(-1.25%)
Apr 19, 2023 7.860 8.252 7.860 8.224 3,927,714 +0.36(+4.63%)
Apr 18, 2023 8.084 8.084 7.804 7.860 3,476,898 -0.16(-1.98%)
Apr 17, 2023 7.767 8.065 7.767 8.019 5,697,496 +0.13(+1.66%)
Apr 14, 2023 8.112 8.187 7.841 7.888 5,057,034 -0.11(-1.34%)
Apr 13, 2023 7.953 8.014 7.785 7.995 5,474,397 +0.07(+0.88%)
Apr 12, 2023 8.056 8.093 7.813 7.925 4,184,263 -0.07(-0.82%)
Apr 11, 2023 7.981 8.061 7.865 7.991 5,073,516 +0.05(+0.59%)
Apr 10, 2023 7.813 8.009 7.757 7.944 4,434,937 +0.06(+0.71%)
Apr 06, 2023 7.795 7.944 7.711 7.888 6,197,694 +0.13(+1.68%)
Apr 05, 2023 7.897 7.949 7.748 7.757 6,045,964 -0.31(-3.82%)
Apr 04, 2023 8.541 8.579 7.897 8.065 8,850,527 -0.43(-5.05%)
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.