Skip to main content

Valley National Bancorp (NQ: VLY )

7.995 +0.165 (+2.11%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 8.527 8.527 8.527 1,328,221 +0.05(+0.62%)
Dec 30, 2020 8.413 8.545 8.370 8.475 1,328,221 +0.06(+0.73%)
Dec 29, 2020 8.571 8.606 8.343 8.413 1,295,663 -0.11(-1.33%)
Dec 28, 2020 8.553 8.658 8.457 8.527 1,547,323 +0.03(+0.41%)
Dec 24, 2020 8.580 8.597 8.378 8.492 545,639 -0.03(-0.31%)
Dec 23, 2020 8.352 8.545 8.352 8.518 1,534,820 +0.24(+2.96%)
Dec 22, 2020 8.396 8.440 8.238 8.273 1,680,876 -0.12(-1.46%)
Dec 21, 2020 8.501 8.575 8.300 8.396 3,211,225 -0.12(-1.44%)
Dec 18, 2020 8.772 8.781 8.483 8.518 6,655,042 -0.22(-2.50%)
Dec 17, 2020 8.702 8.763 8.580 8.737 2,344,268 +0.00(+0.00%)
Dec 16, 2020 8.807 8.807 8.684 8.737 2,151,991 -0.09(-0.99%)
Dec 15, 2020 8.518 8.824 8.448 8.824 3,253,572 +0.42(+4.99%)
Dec 14, 2020 8.632 8.632 8.326 8.405 1,958,262 +0.01(+0.10%)
Dec 11, 2020 8.301 8.461 8.301 8.396 1,665,852 -0.04(-0.51%)
Dec 10, 2020 8.353 8.491 8.340 8.439 1,721,085 -0.05(-0.61%)
Dec 09, 2020 8.491 8.608 8.405 8.491 2,402,132 +0.10(+1.24%)
Dec 08, 2020 8.353 8.435 8.318 8.387 2,793,854 -0.07(-0.82%)
Dec 07, 2020 8.448 8.491 8.292 8.456 1,501,948 +0.00(+0.00%)
Dec 04, 2020 8.327 8.461 8.253 8.456 2,403,019 +0.26(+3.16%)
Dec 03, 2020 8.283 8.296 8.141 8.197 1,273,123 -0.03(-0.42%)
Dec 02, 2020 8.076 8.275 8.015 8.232 1,746,340 +0.14(+1.76%)
Dec 01, 2020 8.111 8.240 8.041 8.089 2,872,076 +0.19(+2.35%)
Nov 30, 2020 8.128 8.206 7.877 7.903 2,594,509 -0.31(-3.79%)
Nov 27, 2020 8.309 8.344 8.119 8.214 940,135 -0.14(-1.71%)
Nov 25, 2020 8.267 8.413 8.223 8.357 2,169,980 -0.16(-1.88%)
Nov 24, 2020 8.292 8.586 8.214 8.517 3,007,515 +0.37(+4.56%)
Nov 23, 2020 8.102 8.197 8.015 8.145 2,369,410 +0.19(+2.39%)
Nov 20, 2020 7.860 7.998 7.808 7.955 1,585,358 -0.03(-0.33%)
Nov 19, 2020 7.886 7.998 7.808 7.981 1,581,115 +0.03(+0.33%)
Nov 18, 2020 8.171 8.232 7.938 7.955 2,408,376 -0.14(-1.71%)
Nov 17, 2020 7.851 8.123 7.830 8.093 2,522,826 -0.05(-0.64%)
Nov 16, 2020 8.015 8.180 7.946 8.145 3,149,769 +0.37(+4.78%)
Nov 13, 2020 7.678 7.851 7.678 7.773 1,949,547 +0.16(+2.16%)
Nov 12, 2020 7.600 7.760 7.505 7.609 2,734,962 -0.16(-2.11%)
Nov 11, 2020 8.093 8.111 7.626 7.773 4,458,230 -0.08(-0.99%)
Nov 10, 2020 7.479 7.903 7.462 7.851 8,185,785 +0.38(+5.09%)
Nov 09, 2020 7.073 7.687 6.952 7.471 6,961,843 +0.99(+15.20%)
Nov 06, 2020 6.744 6.779 6.472 6.485 2,009,801 -0.21(-3.10%)
Nov 05, 2020 6.390 6.734 6.347 6.692 2,335,360 +0.37(+5.88%)
Nov 04, 2020 6.563 6.710 6.303 6.321 2,651,275 -0.58(-8.40%)
Nov 03, 2020 6.978 7.004 6.796 6.900 2,731,839 +0.13(+1.98%)
Nov 02, 2020 6.727 6.796 6.567 6.766 1,905,010 +0.16(+2.42%)
Oct 30, 2020 6.511 6.641 6.502 6.606 2,419,441 +0.08(+1.19%)
Oct 29, 2020 6.407 6.554 6.321 6.528 2,205,225 +0.08(+1.21%)
Oct 28, 2020 6.373 6.589 6.312 6.450 2,329,712 -0.09(-1.32%)
Oct 27, 2020 6.770 6.839 6.528 6.537 1,977,353 -0.30(-4.42%)
Oct 26, 2020 6.900 6.917 6.753 6.839 2,291,884 -0.15(-2.10%)
Oct 23, 2020 7.047 7.151 6.870 6.986 2,434,707 +0.02(+0.25%)
Oct 22, 2020 6.701 6.969 6.667 6.969 3,898,139 +0.36(+5.50%)
Oct 21, 2020 6.589 6.645 6.545 6.606 1,951,335 +0.01(+0.13%)
Oct 20, 2020 6.494 6.701 6.494 6.597 1,897,045 +0.13(+2.01%)
Oct 19, 2020 6.606 6.632 6.450 6.468 1,416,924 -0.08(-1.19%)
Oct 16, 2020 6.476 6.606 6.407 6.545 1,209,258 +0.00(+0.00%)
Oct 15, 2020 6.243 6.554 6.226 6.545 1,518,136 +0.22(+3.42%)
Oct 14, 2020 6.407 6.507 6.321 6.329 1,130,191 -0.10(-1.48%)
Oct 13, 2020 6.606 6.615 6.411 6.424 1,481,086 -0.25(-3.76%)
Oct 12, 2020 6.580 6.692 6.528 6.675 1,233,561 +0.12(+1.85%)
Oct 09, 2020 6.684 6.744 6.528 6.554 1,456,291 -0.10(-1.56%)
Oct 08, 2020 6.615 6.667 6.550 6.658 1,469,402 +0.10(+1.58%)
Oct 07, 2020 6.511 6.692 6.459 6.554 2,071,818 +0.15(+2.29%)
Oct 06, 2020 6.494 6.727 6.381 6.407 3,222,492 +0.02(+0.27%)
Oct 05, 2020 6.182 6.399 6.174 6.390 1,981,890 +0.26(+4.23%)
Oct 02, 2020 5.785 6.161 5.785 6.130 1,822,561 +0.16(+2.75%)
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.