Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valley National Bancorp (NQ: VLY )

7.880 +0.060 (+0.77%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 7.950 8.000 7.790 7.820 3,732,442 -0.17(-2.13%)
May 15, 2024 8.150 8.260 7.930 7.990 3,671,570 -0.03(-0.37%)
May 14, 2024 7.960 8.115 7.940 8.020 3,882,557 +0.19(+2.43%)
May 13, 2024 7.840 7.950 7.790 7.830 3,728,300 +0.10(+1.29%)
May 10, 2024 7.780 7.860 7.620 7.730 2,455,223 -0.02(-0.26%)
May 09, 2024 7.610 7.770 7.508 7.750 3,810,327 +0.16(+2.11%)
May 08, 2024 7.550 7.600 7.415 7.590 4,526,926 -0.04(-0.52%)
May 07, 2024 7.750 7.800 7.600 7.630 3,927,057 -0.04(-0.52%)
May 06, 2024 7.790 7.900 7.650 7.670 3,529,165 -0.06(-0.78%)
May 03, 2024 7.700 7.845 7.650 7.730 5,425,546 +0.23(+3.07%)
May 02, 2024 7.410 7.570 7.310 7.500 4,545,729 +0.20(+2.74%)
May 01, 2024 7.040 7.430 7.040 7.300 8,352,566 +0.29(+4.14%)
Apr 30, 2024 7.020 7.115 6.970 7.010 6,025,271 -0.11(-1.54%)
Apr 29, 2024 7.360 7.420 7.080 7.120 6,617,057 -0.20(-2.73%)
Apr 26, 2024 7.700 7.790 7.290 7.320 7,044,633 -0.45(-5.79%)
Apr 25, 2024 7.850 7.860 7.240 7.770 10,703,286 -0.07(-0.89%)
Apr 24, 2024 7.740 7.935 7.690 7.840 7,995,247 -0.06(-0.76%)
Apr 23, 2024 7.820 8.180 7.820 7.900 9,735,355 +0.04(+0.51%)
Apr 22, 2024 7.710 7.940 7.640 7.860 4,794,461 +0.15(+1.95%)
Apr 19, 2024 7.270 7.720 7.220 7.710 8,523,617 +0.40(+5.47%)
Apr 18, 2024 7.200 7.370 7.160 7.310 4,098,453 +0.11(+1.53%)
Apr 17, 2024 7.310 7.365 7.175 7.200 2,824,472 +0.00(+0.00%)
Apr 16, 2024 7.400 7.400 7.150 7.200 3,558,351 -0.22(-2.96%)
Apr 15, 2024 7.380 7.575 7.310 7.420 5,747,920 +0.04(+0.54%)
Apr 12, 2024 7.250 7.410 7.210 7.380 6,252,739 +0.00(+0.00%)
Apr 11, 2024 7.320 7.440 7.250 7.380 3,526,516 +0.06(+0.82%)
Apr 10, 2024 7.750 7.879 7.230 7.320 7,863,538 -0.68(-8.50%)
Apr 09, 2024 7.790 8.030 7.740 8.000 4,641,925 +0.23(+2.96%)
Apr 08, 2024 7.610 7.850 7.530 7.770 3,995,288 +0.26(+3.46%)
Apr 05, 2024 7.380 7.580 7.365 7.510 2,904,835 +0.04(+0.54%)
Apr 04, 2024 7.740 7.845 7.440 7.470 6,029,962 -0.17(-2.23%)
Apr 03, 2024 7.580 7.690 7.530 7.640 3,262,841 +0.03(+0.39%)
Apr 02, 2024 7.720 7.750 7.530 7.610 5,689,176 -0.27(-3.43%)
Apr 01, 2024 8.000 8.000 7.680 7.880 5,791,662 -0.08(-1.01%)
Mar 28, 2024 7.900 7.985 7.985 7.960 6,519,181 +0.06(+0.76%)
Mar 27, 2024 7.590 7.900 7.550 7.900 6,143,848 +0.29(+3.81%)
Mar 26, 2024 7.830 7.860 7.600 7.610 2,661,570 -0.13(-1.68%)
Mar 25, 2024 7.790 7.920 7.730 7.740 3,346,925 -0.05(-0.64%)
Mar 22, 2024 8.060 8.170 7.710 7.790 4,781,811 -0.26(-3.23%)
Mar 21, 2024 7.850 8.220 7.850 8.050 8,504,844 +0.28(+3.60%)
Mar 20, 2024 7.410 7.825 7.360 7.770 7,119,539 +0.28(+3.74%)
Mar 19, 2024 7.400 7.580 7.360 7.490 3,214,685 +0.06(+0.81%)
Mar 18, 2024 7.580 7.600 7.420 7.430 3,441,643 -0.11(-1.46%)
Mar 15, 2024 7.470 7.670 7.460 7.540 13,198,140 +0.03(+0.40%)
Mar 14, 2024 7.780 7.800 7.370 7.510 8,193,007 -0.35(-4.45%)
Mar 13, 2024 7.880 8.125 7.845 7.860 4,731,167 -0.03(-0.38%)
Mar 12, 2024 8.038 8.161 7.846 7.890 5,757,488 -0.14(-1.72%)
Mar 11, 2024 7.801 8.156 7.801 8.028 7,019,467 +0.18(+2.26%)
Mar 08, 2024 8.166 8.245 7.801 7.851 5,828,419 -0.27(-3.28%)
Mar 07, 2024 8.146 8.383 8.028 8.117 7,440,722 +0.07(+0.86%)
Mar 06, 2024 7.811 8.344 6.978 8.048 28,091,540 +0.29(+3.68%)
Mar 05, 2024 7.397 7.860 7.357 7.762 8,472,614 +0.30(+3.96%)
Mar 04, 2024 7.969 8.072 7.362 7.466 19,177,986 -0.44(-5.61%)
Mar 01, 2024 7.949 7.979 7.663 7.910 6,266,462 -0.17(-2.08%)
Feb 29, 2024 8.087 8.245 8.008 8.077 5,294,003 +0.19(+2.38%)
Feb 28, 2024 8.097 8.097 7.875 7.890 5,506,457 -0.22(-2.68%)
Feb 27, 2024 8.215 8.215 8.038 8.107 3,955,078 +0.02(+0.24%)
Feb 26, 2024 8.255 8.314 7.989 8.087 4,038,542 -0.24(-2.84%)
Feb 23, 2024 8.284 8.408 8.176 8.324 4,852,810 -0.03(-0.35%)
Feb 22, 2024 8.413 8.492 8.201 8.354 5,701,857 +0.19(+2.29%)
Feb 21, 2024 8.176 8.225 8.058 8.166 3,535,475 -0.05(-0.60%)
Feb 20, 2024 8.235 8.329 8.146 8.215 5,188,855 -0.18(-2.12%)
Feb 16, 2024 8.334 8.482 8.196 8.393 5,061,183 -0.13(-1.50%)
Feb 15, 2024 8.334 8.595 8.265 8.521 8,937,891 +0.29(+3.47%)
Feb 14, 2024 8.156 8.265 7.984 8.235 4,549,598 +0.20(+2.45%)
Feb 13, 2024 8.403 8.452 7.841 8.038 8,904,541 -0.74(-8.43%)
Feb 12, 2024 8.344 8.886 8.314 8.778 7,196,121 +0.46(+5.58%)
Feb 09, 2024 8.127 8.521 7.998 8.314 7,298,930 +0.18(+2.24%)
Feb 08, 2024 7.870 8.363 7.782 8.132 7,457,906 +0.26(+3.32%)
Feb 07, 2024 7.959 8.137 7.249 7.870 24,428,914 -0.19(-2.33%)
Feb 06, 2024 8.738 8.832 7.890 8.058 14,827,931 -0.70(-8.00%)
Feb 05, 2024 8.926 8.926 8.649 8.758 8,866,114 -0.33(-3.58%)
Feb 02, 2024 8.600 9.236 8.571 9.083 11,323,600 +0.25(+2.79%)
Feb 01, 2024 9.586 9.581 8.363 8.837 15,703,162 -0.65(-6.86%)
Jan 31, 2024 9.675 9.966 8.990 9.488 12,773,352 -0.80(-7.77%)
Jan 30, 2024 10.32 10.49 10.28 10.29 2,437,188 -0.11(-1.04%)
Jan 29, 2024 10.19 10.40 10.09 10.40 2,511,465 +0.20(+1.93%)
Jan 26, 2024 10.25 10.30 10.03 10.20 2,994,093 +0.02(+0.19%)
Jan 25, 2024 10.01 10.52 9.892 10.18 5,962,545 -0.47(-4.44%)
Jan 24, 2024 10.52 10.73 10.48 10.65 6,185,621 +0.18(+1.69%)
Jan 23, 2024 10.65 10.65 10.41 10.47 3,101,487 -0.08(-0.75%)
Jan 22, 2024 10.34 10.57 10.31 10.55 2,900,921 +0.34(+3.28%)
Jan 19, 2024 9.971 10.23 9.863 10.22 2,892,594 +0.30(+2.98%)
Jan 18, 2024 9.912 9.961 9.798 9.922 2,315,750 +0.07(+0.70%)
Jan 17, 2024 9.665 9.922 9.527 9.853 2,749,268 -0.06(-0.60%)
Jan 16, 2024 9.882 10.03 9.789 9.912 2,966,492 -0.16(-1.57%)
Jan 12, 2024 10.37 10.37 9.991 10.07 2,280,073 -0.17(-1.64%)
Jan 11, 2024 10.35 10.35 10.01 10.24 3,402,102 -0.20(-1.89%)
Jan 10, 2024 10.45 10.47 10.23 10.43 2,234,642 -0.02(-0.19%)
Jan 09, 2024 10.35 10.50 10.31 10.45 2,370,316 -0.10(-0.93%)
Jan 08, 2024 10.32 10.55 10.26 10.55 2,130,270 +0.22(+2.10%)
Jan 05, 2024 10.19 10.50 10.16 10.34 2,877,192 +0.03(+0.29%)
Jan 04, 2024 10.27 10.42 10.21 10.31 3,203,597 +0.07(+0.67%)
Jan 03, 2024 10.47 10.60 10.22 10.24 3,332,715 -0.40(-3.80%)
Jan 02, 2024 10.54 10.80 10.53 10.64 3,209,337 -0.07(-0.65%)
Dec 29, 2023 10.87 10.87 10.69 10.71 2,776,335 -0.19(-1.72%)
Dec 28, 2023 10.79 10.90 10.74 10.90 2,619,056 +0.01(+0.09%)
Dec 27, 2023 10.97 10.97 10.83 10.89 2,140,225 -0.06(-0.54%)
Dec 26, 2023 10.84 11.02 10.73 10.95 2,433,808 +0.19(+1.74%)
Dec 22, 2023 10.83 10.94 10.71 10.76 2,227,031 +0.02(+0.18%)
Dec 21, 2023 10.83 10.84 10.62 10.74 3,598,726 +0.09(+0.83%)
Dec 20, 2023 10.96 11.00 10.65 10.65 4,229,810 -0.30(-2.70%)
Dec 19, 2023 10.91 11.06 10.82 10.95 4,300,323 +0.12(+1.09%)
Dec 18, 2023 11.01 11.07 10.71 10.83 6,142,134 -0.09(-0.81%)
Dec 15, 2023 10.84 10.97 10.77 10.92 9,388,890 +0.04(+0.36%)
Dec 14, 2023 10.56 11.04 10.55 10.88 8,277,680 +0.64(+6.26%)
Dec 13, 2023 9.547 10.25 9.438 10.24 5,626,744 +0.67(+7.01%)
Dec 12, 2023 9.693 9.693 9.547 9.567 2,341,182 -0.16(-1.60%)
Dec 11, 2023 9.732 9.849 9.611 9.723 2,543,860 +0.02(+0.20%)
Dec 08, 2023 9.664 9.854 9.596 9.703 2,792,539 +0.01(+0.10%)
Dec 07, 2023 9.596 9.747 9.511 9.693 3,425,891 +0.17(+1.74%)
Dec 06, 2023 9.508 9.942 9.479 9.528 4,386,882 +0.16(+1.66%)
Dec 05, 2023 9.498 9.528 9.342 9.372 3,113,497 -0.20(-2.04%)
Dec 04, 2023 9.303 9.606 9.294 9.567 3,604,384 +0.20(+2.08%)
Dec 01, 2023 8.825 9.391 8.767 9.372 4,948,599 +0.50(+5.60%)
Nov 30, 2023 8.943 9.069 8.845 8.874 3,084,776 -0.03(-0.33%)
Nov 29, 2023 8.543 8.962 8.504 8.903 4,149,132 +0.47(+5.55%)
Nov 28, 2023 8.523 8.523 8.338 8.435 1,582,510 -0.07(-0.80%)
Nov 27, 2023 8.474 8.552 8.406 8.504 2,610,486 -0.05(-0.57%)
Nov 24, 2023 8.543 8.621 8.470 8.552 806,634 +0.02(+0.23%)
Nov 22, 2023 8.543 8.611 8.392 8.533 1,952,986 +0.13(+1.51%)
Nov 21, 2023 8.699 8.699 8.377 8.406 1,781,589 -0.33(-3.79%)
Nov 20, 2023 8.679 8.767 8.533 8.738 2,759,822 +0.03(+0.34%)
Nov 17, 2023 8.552 8.757 8.453 8.708 3,871,526 +0.28(+3.36%)
Nov 16, 2023 8.601 8.650 8.270 8.426 3,269,867 -0.20(-2.37%)
Nov 15, 2023 8.406 8.747 8.406 8.630 4,905,485 +0.19(+2.19%)
Nov 14, 2023 7.958 8.523 7.919 8.445 5,265,904 +0.81(+10.60%)
Nov 13, 2023 7.636 7.709 7.567 7.636 2,491,639 -0.07(-0.89%)
Nov 10, 2023 7.704 7.782 7.558 7.704 2,378,612 +0.05(+0.64%)
Nov 09, 2023 7.831 7.831 7.611 7.655 3,614,388 -0.12(-1.51%)
Nov 08, 2023 8.045 8.045 7.733 7.772 2,568,065 -0.21(-2.69%)
Nov 07, 2023 8.075 8.143 7.977 7.987 2,841,885 -0.16(-1.92%)
Nov 06, 2023 8.357 8.396 8.065 8.143 2,869,373 -0.21(-2.57%)
Nov 03, 2023 8.318 8.543 8.289 8.357 3,939,961 +0.30(+3.75%)
Nov 02, 2023 7.704 8.055 7.704 8.055 4,744,679 +0.50(+6.58%)
Nov 01, 2023 7.675 7.675 7.382 7.558 2,896,708 -0.03(-0.39%)
Oct 31, 2023 7.548 7.636 7.443 7.587 2,314,043 +0.07(+0.91%)
Oct 30, 2023 7.616 7.724 7.460 7.519 3,421,946 -0.05(-0.64%)
Oct 27, 2023 7.675 7.772 7.455 7.567 3,538,737 -0.12(-1.52%)
Oct 26, 2023 7.641 8.128 7.480 7.685 6,496,035 +0.13(+1.68%)
Oct 25, 2023 7.499 7.577 7.372 7.558 4,643,512 -0.04(-0.51%)
Oct 24, 2023 7.724 7.743 7.485 7.597 3,362,300 -0.05(-0.64%)
Oct 23, 2023 7.558 7.831 7.524 7.646 4,822,758 +0.02(+0.26%)
Oct 20, 2023 7.889 7.889 7.567 7.626 4,370,088 -0.26(-3.34%)
Oct 19, 2023 8.026 8.192 7.850 7.889 3,813,025 -0.12(-1.46%)
Oct 18, 2023 8.221 8.255 7.967 8.006 4,275,301 -0.32(-3.86%)
Oct 17, 2023 7.997 8.455 7.997 8.328 3,063,826 +0.20(+2.40%)
Oct 16, 2023 8.045 8.192 8.040 8.133 2,851,501 +0.21(+2.71%)
Oct 13, 2023 8.201 8.211 7.860 7.919 2,589,181 -0.16(-1.93%)
Oct 12, 2023 8.143 8.143 7.958 8.075 2,423,476 -0.09(-1.08%)
Oct 11, 2023 8.201 8.372 8.094 8.162 2,638,380 -0.03(-0.36%)
Oct 10, 2023 8.055 8.299 8.055 8.192 2,698,053 +0.16(+1.94%)
Oct 09, 2023 7.870 8.065 7.821 8.036 2,223,844 +0.15(+1.85%)
Oct 06, 2023 7.753 8.006 7.572 7.889 3,338,096 +0.02(+0.25%)
Oct 05, 2023 7.616 7.909 7.592 7.870 4,360,708 +0.21(+2.80%)
Oct 04, 2023 7.753 7.782 7.538 7.655 6,795,595 -0.05(-0.63%)
Oct 03, 2023 8.045 8.045 7.646 7.704 5,041,903 -0.38(-4.70%)
Oct 02, 2023 8.348 8.396 8.036 8.084 3,641,342 -0.26(-3.15%)
Sep 29, 2023 8.328 8.484 8.299 8.348 2,409,964 +0.10(+1.18%)
Sep 28, 2023 8.172 8.338 8.153 8.250 1,987,435 +0.08(+0.95%)
Sep 27, 2023 8.172 8.226 8.045 8.172 2,698,782 -0.10(-1.18%)
Sep 26, 2023 8.231 8.431 8.231 8.270 1,728,679 -0.09(-1.05%)
Sep 25, 2023 8.123 8.367 8.289 8.357 1,671,601 +0.18(+2.15%)
Sep 22, 2023 8.192 8.240 8.070 8.182 2,443,150 +0.01(+0.12%)
Sep 21, 2023 8.406 8.494 8.123 8.172 5,392,120 -0.34(-4.01%)
Sep 20, 2023 8.738 8.801 8.474 8.513 2,552,664 -0.15(-1.69%)
Sep 19, 2023 8.650 8.733 8.572 8.660 1,983,118 +0.03(+0.34%)
Sep 18, 2023 8.835 8.845 8.611 8.630 2,056,329 -0.18(-1.99%)
Sep 15, 2023 8.835 8.894 8.747 8.806 10,226,482 -0.10(-1.10%)
Sep 14, 2023 8.835 8.957 8.777 8.903 3,338,519 +0.20(+2.35%)
Sep 13, 2023 8.845 8.874 8.587 8.699 3,487,713 -0.09(-1.00%)
Sep 12, 2023 8.758 8.835 8.603 8.786 3,109,615 +0.06(+0.66%)
Sep 11, 2023 8.844 8.945 8.700 8.729 3,020,077 -0.06(-0.66%)
Sep 08, 2023 8.719 8.835 8.599 8.786 2,212,761 +0.06(+0.66%)
Sep 07, 2023 8.565 8.738 8.565 8.729 4,165,923 +0.11(+1.23%)
Sep 06, 2023 8.921 8.965 8.512 8.623 3,039,453 -0.33(-3.66%)
Sep 05, 2023 9.201 9.326 8.941 8.950 3,482,967 -0.14(-1.59%)
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.