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 (%)
Feb 26, 2021 10.61 10.77 10.45 10.54 2,417,650 -0.23(-2.16%)
Feb 25, 2021 11.17 11.17 10.74 10.77 2,277,090 -0.31(-2.80%)
Feb 24, 2021 10.88 11.14 10.81 11.08 3,090,211 +0.29(+2.71%)
Feb 23, 2021 10.67 10.89 10.65 10.79 3,653,922 +0.17(+1.62%)
Feb 22, 2021 10.27 10.70 10.27 10.62 2,542,889 +0.19(+1.81%)
Feb 19, 2021 10.19 10.43 10.19 10.43 2,888,514 +0.30(+2.93%)
Feb 18, 2021 10.31 10.31 10.13 10.13 1,829,996 -0.19(-1.88%)
Feb 17, 2021 10.28 10.39 10.24 10.33 1,576,835 +0.03(+0.25%)
Feb 16, 2021 10.25 10.34 10.14 10.30 2,686,447 +0.19(+1.87%)
Feb 12, 2021 10.000 10.23 10.000 10.11 1,683,465 +0.03(+0.34%)
Feb 11, 2021 10.12 10.25 9.931 10.08 2,984,729 -0.06(-0.59%)
Feb 10, 2021 10.28 10.44 10.11 10.14 5,910,942 +0.07(+0.68%)
Feb 09, 2021 9.870 10.08 9.784 10.07 3,101,956 +0.19(+1.92%)
Feb 08, 2021 9.681 9.888 9.595 9.879 3,178,400 +0.30(+3.14%)
Feb 05, 2021 9.466 9.578 9.281 9.578 3,594,461 +0.19(+2.02%)
Feb 04, 2021 9.208 9.440 9.139 9.389 1,589,465 +0.27(+2.92%)
Feb 03, 2021 8.924 9.139 8.889 9.122 1,804,751 +0.11(+1.24%)
Feb 02, 2021 9.027 9.053 8.889 9.010 1,739,932 +0.10(+1.16%)
Feb 01, 2021 8.898 8.941 8.709 8.907 2,638,603 +0.12(+1.37%)
Jan 29, 2021 8.898 8.958 8.640 8.786 5,769,823 -0.13(-1.45%)
Jan 28, 2021 9.242 9.294 8.855 8.915 1,891,730 -0.03(-0.29%)
Jan 27, 2021 9.070 9.182 8.889 8.941 3,192,494 -0.30(-3.26%)
Jan 26, 2021 9.449 9.466 9.225 9.242 1,829,447 -0.16(-1.74%)
Jan 25, 2021 9.285 9.414 9.037 9.406 2,496,875 -0.05(-0.55%)
Jan 22, 2021 9.053 9.466 9.053 9.457 2,543,152 +0.29(+3.19%)
Jan 21, 2021 9.320 9.389 9.113 9.165 1,651,712 -0.19(-2.02%)
Jan 20, 2021 9.234 9.371 9.122 9.354 2,970,828 +0.09(+1.02%)
Jan 19, 2021 9.268 9.285 9.066 9.259 2,776,944 +0.09(+0.94%)
Jan 15, 2021 8.950 9.290 8.623 9.173 1,795,138 -0.24(-2.56%)
Jan 14, 2021 9.320 9.466 9.242 9.414 2,249,349 +0.17(+1.86%)
Jan 13, 2021 9.268 9.294 9.092 9.242 1,524,209 -0.07(-0.74%)
Jan 12, 2021 9.285 9.419 9.156 9.311 1,991,094 +0.10(+1.12%)
Jan 11, 2021 9.070 9.234 9.010 9.208 1,399,843 +0.09(+1.04%)
Jan 08, 2021 9.354 9.354 8.967 9.113 2,051,371 -0.24(-2.58%)
Jan 07, 2021 9.173 9.397 9.173 9.354 2,192,614 +0.23(+2.55%)
Jan 06, 2021 8.648 9.225 8.537 9.122 5,060,615 +0.66(+7.83%)
Jan 05, 2021 8.408 8.554 8.339 8.459 1,461,101 +0.08(+0.92%)
Jan 04, 2021 8.494 8.511 8.201 8.382 2,436,827 -0.01(-0.10%)
Dec 31, 2020 8.390 8.390 8.390 1,349,867 +0.05(+0.62%)
Dec 30, 2020 8.278 8.408 8.235 8.339 1,349,867 +0.06(+0.73%)
Dec 29, 2020 8.433 8.468 8.210 8.278 1,316,777 -0.11(-1.33%)
Dec 28, 2020 8.416 8.519 8.321 8.390 1,572,539 +0.03(+0.41%)
Dec 24, 2020 8.442 8.459 8.244 8.356 554,531 -0.03(-0.31%)
Dec 23, 2020 8.218 8.408 8.218 8.382 1,559,832 +0.24(+2.96%)
Dec 22, 2020 8.261 8.304 8.106 8.141 1,708,268 -0.12(-1.46%)
Dec 21, 2020 8.365 8.438 8.167 8.261 3,263,556 -0.12(-1.44%)
Dec 18, 2020 8.631 8.640 8.347 8.382 6,763,494 -0.22(-2.50%)
Dec 17, 2020 8.562 8.623 8.442 8.597 2,382,471 +0.00(+0.00%)
Dec 16, 2020 8.666 8.666 8.545 8.597 2,187,060 -0.09(-0.99%)
Dec 15, 2020 8.382 8.683 8.313 8.683 3,306,593 +0.41(+4.99%)
Dec 14, 2020 8.494 8.494 8.192 8.270 1,990,175 +0.01(+0.10%)
Dec 11, 2020 8.168 8.326 8.168 8.261 1,692,999 -0.04(-0.51%)
Dec 10, 2020 8.219 8.355 8.206 8.304 1,749,133 -0.05(-0.61%)
Dec 09, 2020 8.355 8.470 8.270 8.355 2,441,277 +0.10(+1.24%)
Dec 08, 2020 8.219 8.300 8.185 8.253 2,839,384 -0.07(-0.82%)
Dec 07, 2020 8.312 8.355 8.159 8.321 1,526,424 +0.00(+0.00%)
Dec 04, 2020 8.193 8.325 8.121 8.321 2,442,179 +0.26(+3.16%)
Dec 03, 2020 8.151 8.163 8.010 8.066 1,293,870 -0.03(-0.42%)
Dec 02, 2020 7.946 8.142 7.887 8.100 1,774,799 +0.14(+1.76%)
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.