Skip to main content

Valley National Bancorp (NQ: VLY )

6.740 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.81 10.84 10.68 10.69 2,752,219 -0.06(-0.60%)
Feb 27, 2023 10.89 10.95 10.73 10.76 2,478,785 -0.06(-0.51%)
Feb 24, 2023 10.75 10.82 10.66 10.81 3,800,266 -0.03(-0.26%)
Feb 23, 2023 10.90 10.90 10.66 10.84 1,954,470 -0.02(-0.17%)
Feb 22, 2023 11.03 11.06 10.80 10.86 2,682,759 -0.15(-1.34%)
Feb 21, 2023 11.21 11.24 10.97 11.01 2,106,807 -0.33(-2.93%)
Feb 17, 2023 11.35 11.37 11.20 11.34 1,696,497 -0.01(-0.08%)
Feb 16, 2023 11.29 11.47 11.26 11.35 2,504,467 -0.07(-0.65%)
Feb 15, 2023 11.26 11.46 11.26 11.42 2,426,409 +0.03(+0.24%)
Feb 14, 2023 11.36 11.44 11.24 11.39 2,556,975 +0.00(+0.00%)
Feb 13, 2023 11.22 11.39 11.15 11.39 1,692,888 +0.18(+1.56%)
Feb 10, 2023 11.26 11.28 11.06 11.22 2,461,233 -0.07(-0.65%)
Feb 09, 2023 11.45 11.49 11.25 11.29 2,553,749 -0.10(-0.89%)
Feb 08, 2023 11.46 11.50 11.37 11.39 2,563,612 -0.17(-1.44%)
Feb 07, 2023 11.40 11.62 11.33 11.56 3,999,895 +0.10(+0.89%)
Feb 06, 2023 11.48 11.51 11.30 11.46 3,496,553 -0.10(-0.88%)
Feb 03, 2023 11.53 11.64 11.44 11.56 4,581,335 -0.06(-0.56%)
Feb 02, 2023 11.17 11.62 11.14 11.62 4,315,375 +0.49(+4.39%)
Feb 01, 2023 10.91 11.27 10.83 11.14 2,623,371 +0.17(+1.52%)
Jan 31, 2023 10.55 10.98 10.53 10.97 4,001,738 +0.44(+4.21%)
Jan 30, 2023 10.47 10.60 10.42 10.53 2,254,465 -0.03(-0.26%)
Jan 27, 2023 10.50 10.59 10.38 10.55 2,301,735 -0.01(-0.09%)
Jan 26, 2023 10.29 10.58 10.12 10.56 6,344,928 +0.31(+3.06%)
Jan 25, 2023 10.17 10.29 10.09 10.25 2,427,950 +0.05(+0.45%)
Jan 24, 2023 10.35 10.35 10.18 10.20 2,592,576 -0.18(-1.69%)
Jan 23, 2023 10.23 10.43 10.21 10.38 2,332,922 +0.15(+1.44%)
Jan 20, 2023 10.12 10.25 10.03 10.23 2,111,879 +0.24(+2.40%)
Jan 19, 2023 10.02 10.07 9.907 9.990 2,165,764 -0.08(-0.82%)
Jan 18, 2023 10.28 10.30 10.06 10.07 3,680,436 -0.29(-2.76%)
Jan 17, 2023 10.42 10.43 10.24 10.36 1,717,124 -0.05(-0.44%)
Jan 13, 2023 10.30 10.42 10.15 10.41 2,322,838 -0.05(-0.44%)
Jan 12, 2023 10.38 10.59 10.31 10.45 2,311,520 +0.15(+1.43%)
Jan 11, 2023 10.25 10.34 10.15 10.30 3,804,781 +0.11(+1.09%)
Jan 10, 2023 10.23 10.33 10.15 10.19 3,149,337 -0.06(-0.63%)
Jan 09, 2023 10.49 10.53 10.23 10.26 3,042,500 -0.19(-1.86%)
Jan 06, 2023 10.29 10.46 10.21 10.45 3,315,298 +0.26(+2.54%)
Jan 05, 2023 10.32 10.32 10.16 10.19 2,284,062 -0.20(-1.95%)
Jan 04, 2023 10.50 10.59 10.34 10.40 2,426,538 -0.03(-0.27%)
Jan 03, 2023 10.56 10.62 10.36 10.42 3,195,266 -0.02(-0.18%)
Dec 30, 2022 10.45 10.51 10.34 10.44 2,637,564 -0.11(-1.05%)
Dec 29, 2022 10.41 10.58 10.37 10.55 2,220,826 +0.18(+1.78%)
Dec 28, 2022 10.57 10.61 10.35 10.37 3,726,699 -0.20(-1.92%)
Dec 27, 2022 10.66 10.66 10.51 10.57 1,526,903 -0.03(-0.26%)
Dec 23, 2022 10.51 10.63 10.47 10.60 1,519,443 +0.09(+0.88%)
Dec 22, 2022 10.48 10.51 10.26 10.51 2,239,987 -0.08(-0.78%)
Dec 21, 2022 10.49 10.71 10.49 10.59 3,091,447 +0.23(+2.23%)
Dec 20, 2022 10.38 10.54 10.34 10.36 2,656,041 +0.04(+0.36%)
Dec 19, 2022 10.25 10.36 10.25 10.32 2,528,843 +0.07(+0.72%)
Dec 16, 2022 10.21 10.38 10.15 10.25 6,811,076 -0.10(-0.98%)
Dec 15, 2022 10.13 10.45 10.13 10.35 5,937,494 -0.04(-0.36%)
Dec 14, 2022 10.74 10.74 10.38 10.39 2,822,149 -0.26(-2.43%)
Dec 13, 2022 10.96 11.07 10.51 10.65 4,780,928 -0.16(-1.52%)
Dec 12, 2022 10.66 10.90 10.58 10.81 3,470,878 +0.13(+1.20%)
Dec 09, 2022 10.57 10.69 10.51 10.68 4,225,586 +0.07(+0.69%)
Dec 08, 2022 10.67 10.67 10.43 10.61 3,853,313 +0.02(+0.17%)
Dec 07, 2022 10.39 10.61 10.25 10.59 3,689,130 +0.20(+1.94%)
Dec 06, 2022 10.61 10.73 10.22 10.39 3,688,468 -0.22(-2.07%)
Dec 05, 2022 11.32 11.33 10.51 10.61 3,305,755 -0.81(-7.13%)
Dec 02, 2022 11.34 11.48 11.05 11.42 2,234,684 -0.09(-0.79%)
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.