Skip to main content

Valley National Bancorp (NQ: VLY )

7.955 -0.235 (-2.87%)
Streaming Delayed Price Updated: 10:18 AM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 8.200 8.360 8.120 8.190 5,221,211 +0.19(+2.37%)
Feb 28, 2024 8.210 8.210 7.985 8.000 5,430,743 -0.22(-2.68%)
Feb 27, 2024 8.330 8.330 8.150 8.220 3,900,696 +0.02(+0.24%)
Feb 26, 2024 8.370 8.430 8.100 8.200 3,983,012 -0.24(-2.84%)
Feb 23, 2024 8.400 8.525 8.290 8.440 4,786,084 -0.03(-0.35%)
Feb 22, 2024 8.530 8.610 8.315 8.470 5,623,457 +0.19(+2.29%)
Feb 21, 2024 8.290 8.340 8.170 8.280 3,486,863 -0.05(-0.60%)
Feb 20, 2024 8.350 8.445 8.260 8.330 5,117,508 -0.18(-2.12%)
Feb 16, 2024 8.450 8.600 8.310 8.510 4,991,592 -0.13(-1.50%)
Feb 15, 2024 8.450 8.715 8.380 8.640 8,814,995 +0.29(+3.47%)
Feb 14, 2024 8.270 8.380 8.095 8.350 4,487,041 +0.20(+2.45%)
Feb 13, 2024 8.520 8.570 7.950 8.150 8,782,103 -0.75(-8.43%)
Feb 12, 2024 8.460 9.010 8.430 8.900 7,097,174 +0.47(+5.58%)
Feb 09, 2024 8.240 8.640 8.110 8.430 7,198,570 +0.19(+2.24%)
Feb 08, 2024 7.980 8.480 7.890 8.245 7,355,360 +0.26(+3.32%)
Feb 07, 2024 8.070 8.250 7.350 7.980 24,093,016 -0.19(-2.33%)
Feb 06, 2024 8.860 8.955 8.000 8.170 14,624,047 -0.71(-8.00%)
Feb 05, 2024 9.050 9.050 8.770 8.880 8,744,205 -0.33(-3.58%)
Feb 02, 2024 8.720 9.365 8.690 9.210 11,167,900 +0.25(+2.79%)
Feb 01, 2024 9.720 9.715 8.480 8.960 15,487,243 -0.66(-6.86%)
Jan 31, 2024 9.810 10.11 9.115 9.620 12,597,718 -0.81(-7.77%)
Jan 30, 2024 10.46 10.63 10.42 10.43 2,403,677 -0.11(-1.04%)
Jan 29, 2024 10.33 10.55 10.23 10.54 2,476,933 +0.20(+1.93%)
Jan 26, 2024 10.39 10.45 10.17 10.34 2,952,925 +0.02(+0.19%)
Jan 25, 2024 10.15 10.67 10.03 10.32 5,880,560 -0.48(-4.44%)
Jan 24, 2024 10.67 10.88 10.63 10.80 6,100,569 +0.18(+1.69%)
Jan 23, 2024 10.80 10.80 10.55 10.62 3,058,842 -0.08(-0.75%)
Jan 22, 2024 10.48 10.72 10.45 10.70 2,861,034 +0.34(+3.28%)
Jan 19, 2024 10.11 10.37 10.00 10.36 2,852,821 +0.30(+2.98%)
Jan 18, 2024 10.05 10.10 9.935 10.06 2,283,909 +0.07(+0.70%)
Jan 17, 2024 9.800 10.06 9.660 9.990 2,711,466 -0.06(-0.60%)
Jan 16, 2024 10.02 10.17 9.925 10.05 2,925,703 -0.16(-1.57%)
Jan 12, 2024 10.51 10.51 10.13 10.21 2,248,722 -0.17(-1.64%)
Jan 11, 2024 10.49 10.49 10.15 10.38 3,355,323 -0.20(-1.89%)
Jan 10, 2024 10.60 10.62 10.37 10.58 2,203,916 -0.02(-0.19%)
Jan 09, 2024 10.49 10.64 10.45 10.60 2,337,724 -0.10(-0.93%)
Jan 08, 2024 10.46 10.70 10.40 10.70 2,100,979 +0.22(+2.10%)
Jan 05, 2024 10.33 10.64 10.30 10.48 2,837,631 +0.03(+0.29%)
Jan 04, 2024 10.41 10.57 10.35 10.45 3,159,548 +0.07(+0.67%)
Jan 03, 2024 10.62 10.75 10.36 10.38 3,286,890 -0.41(-3.80%)
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.