Skip to main content

Valley National Bancorp (NQ: VLY )

7.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 8.960 9.162 8.950 9.095 2,518,812 +0.25(+2.83%)
Aug 31, 2023 8.786 8.897 8.767 8.844 2,219,713 +0.06(+0.66%)
Aug 30, 2023 8.902 8.998 8.748 8.786 2,475,464 -0.16(-1.83%)
Aug 29, 2023 8.738 8.998 8.623 8.950 3,378,834 +0.21(+2.43%)
Aug 28, 2023 8.517 8.758 8.507 8.738 2,620,847 +0.30(+3.54%)
Aug 25, 2023 8.469 8.579 8.266 8.440 2,338,881 +0.00(+0.00%)
Aug 24, 2023 8.363 8.546 8.343 8.440 2,185,122 +0.07(+0.81%)
Aug 23, 2023 8.266 8.406 8.141 8.372 5,101,955 +0.13(+1.64%)
Aug 22, 2023 8.613 8.671 8.194 8.237 5,274,402 -0.39(-4.47%)
Aug 21, 2023 8.748 8.801 8.497 8.623 2,773,679 -0.12(-1.32%)
Aug 18, 2023 8.632 8.806 8.497 8.738 4,777,361 +0.00(+0.00%)
Aug 17, 2023 8.883 8.926 8.690 8.738 3,642,687 -0.08(-0.87%)
Aug 16, 2023 8.931 9.018 8.786 8.815 2,171,325 -0.13(-1.51%)
Aug 15, 2023 9.124 9.162 8.883 8.950 3,227,260 -0.37(-3.93%)
Aug 14, 2023 9.374 9.413 9.249 9.316 2,211,602 -0.17(-1.83%)
Aug 11, 2023 9.393 9.528 9.393 9.490 2,923,552 -0.05(-0.51%)
Aug 10, 2023 9.788 9.841 9.471 9.538 3,389,548 -0.15(-1.59%)
Aug 09, 2023 9.721 9.793 9.596 9.692 2,426,403 -0.11(-1.08%)
Aug 08, 2023 9.557 9.817 9.365 9.798 2,375,617 -0.06(-0.59%)
Aug 07, 2023 9.731 9.870 9.673 9.856 1,995,070 +0.14(+1.49%)
Aug 04, 2023 9.654 9.817 9.586 9.711 1,934,339 +0.07(+0.70%)
Aug 03, 2023 9.490 9.682 9.374 9.644 2,508,172 +0.13(+1.32%)
Aug 02, 2023 9.422 9.586 9.307 9.519 3,230,938 -0.03(-0.30%)
Aug 01, 2023 9.779 9.808 9.480 9.548 6,435,884 -0.34(-3.41%)
Jul 31, 2023 9.779 9.991 9.721 9.885 5,616,596 +0.10(+0.98%)
Jul 28, 2023 9.576 10.00 9.576 9.788 7,900,242 +0.12(+1.20%)
Jul 27, 2023 10.07 10.10 9.567 9.673 7,189,151 -0.25(-2.52%)
Jul 26, 2023 9.576 10.04 9.526 9.923 8,177,777 +0.53(+5.64%)
Jul 25, 2023 9.384 9.644 9.307 9.393 10,471,587 +0.01(+0.10%)
Jul 24, 2023 9.056 9.408 9.056 9.384 5,653,843 +0.32(+3.51%)
Jul 21, 2023 9.259 9.278 8.994 9.066 3,683,694 -0.12(-1.26%)
Jul 20, 2023 9.162 9.225 8.921 9.181 5,139,699 +0.01(+0.11%)
Jul 19, 2023 8.854 9.210 8.690 9.172 8,242,490 +0.41(+4.73%)
Jul 18, 2023 8.170 8.767 8.160 8.758 6,903,060 +0.59(+7.19%)
Jul 17, 2023 7.890 8.223 7.866 8.170 3,613,752 +0.26(+3.29%)
Jul 14, 2023 8.218 8.228 7.823 7.910 3,706,087 -0.25(-3.07%)
Jul 13, 2023 7.977 8.228 7.929 8.160 3,882,056 +0.25(+3.17%)
Jul 12, 2023 7.852 8.045 7.837 7.910 3,882,250 +0.19(+2.50%)
Jul 11, 2023 7.573 7.765 7.544 7.717 2,513,092 +0.16(+2.17%)
Jul 10, 2023 7.457 7.640 7.418 7.553 2,359,803 +0.13(+1.69%)
Jul 07, 2023 7.351 7.529 7.322 7.428 3,563,357 +0.08(+1.05%)
Jul 06, 2023 7.370 7.389 7.187 7.351 2,826,298 -0.13(-1.68%)
Jul 05, 2023 7.601 7.688 7.476 7.476 2,483,239 -0.21(-2.76%)
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.