Skip to main content

Valley National Bancorp (NQ: VLY )

8.240 -0.090 (-1.08%)
Streaming Delayed Price Updated: 1:54 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 10.56 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%)
Jan 02, 2024 10.69 10.96 10.68 10.79 3,165,209 -0.07(-0.64%)
Dec 29, 2023 11.02 11.02 10.84 10.86 2,738,161 -0.19(-1.72%)
Dec 28, 2023 10.94 11.05 10.89 11.05 2,583,044 +0.01(+0.09%)
Dec 27, 2023 11.12 11.12 10.98 11.04 2,110,797 -0.06(-0.54%)
Dec 26, 2023 10.99 11.18 10.88 11.10 2,400,343 +0.19(+1.74%)
Dec 22, 2023 10.98 11.09 10.86 10.91 2,196,410 +0.02(+0.18%)
Dec 21, 2023 10.98 10.99 10.77 10.89 3,549,244 +0.09(+0.83%)
Dec 20, 2023 11.11 11.15 10.80 10.80 4,171,650 -0.30(-2.70%)
Dec 19, 2023 11.06 11.21 10.97 11.10 4,241,194 +0.12(+1.09%)
Dec 18, 2023 11.16 11.22 10.86 10.98 6,057,680 -0.09(-0.81%)
Dec 15, 2023 10.99 11.12 10.93 11.07 9,259,793 +0.04(+0.36%)
Dec 14, 2023 10.71 11.19 10.70 11.03 8,163,862 +0.65(+6.26%)
Dec 13, 2023 9.680 10.39 9.570 10.38 5,549,376 +0.68(+7.01%)
Dec 12, 2023 9.829 9.829 9.680 9.700 2,308,990 -0.16(-1.60%)
Dec 11, 2023 9.868 9.987 9.744 9.858 2,508,882 +0.02(+0.20%)
Dec 08, 2023 9.799 9.992 9.730 9.838 2,754,142 +0.01(+0.10%)
Dec 07, 2023 9.730 9.883 9.643 9.829 3,378,785 +0.17(+1.74%)
Dec 06, 2023 9.641 10.08 9.611 9.660 4,326,563 +0.16(+1.66%)
Dec 05, 2023 9.631 9.660 9.473 9.502 3,070,686 -0.20(-2.04%)
Dec 04, 2023 9.433 9.740 9.423 9.700 3,554,824 +0.20(+2.08%)
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.