Skip to main content

Valley National Bancorp (NQ: VLY )

10.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 10.52 10.54 10.34 10.51 3,856,197 +0.09(+0.86%)
Dec 05, 2024 10.52 10.64 10.40 10.42 3,857,872 -0.06(-0.57%)
Dec 04, 2024 10.38 10.53 10.24 10.48 3,220,218 +0.10(+0.96%)
Dec 03, 2024 10.50 10.61 10.35 10.38 4,450,496 -0.17(-1.61%)
Dec 02, 2024 10.60 10.70 10.50 10.55 5,041,256 -0.09(-0.85%)
Nov 29, 2024 10.75 10.77 10.51 10.64 2,962,444 -0.04(-0.37%)
Nov 27, 2024 10.70 10.95 10.64 10.68 4,757,037 -0.01(-0.09%)
Nov 26, 2024 10.59 10.76 10.59 10.69 8,978,461 -0.09(-0.83%)
Nov 25, 2024 10.70 11.10 10.70 10.78 8,824,417 +0.22(+2.08%)
Nov 22, 2024 10.22 10.60 10.22 10.56 6,727,590 +0.31(+3.02%)
Nov 21, 2024 10.23 10.39 10.15 10.25 5,778,474 +0.10(+0.99%)
Nov 20, 2024 10.15 10.26 10.02 10.15 5,939,839 -0.04(-0.39%)
Nov 19, 2024 10.02 10.21 9.980 10.19 6,887,884 -0.04(-0.39%)
Nov 18, 2024 10.20 10.26 10.11 10.23 4,778,381 +0.04(+0.39%)
Nov 15, 2024 10.23 10.28 9.970 10.19 5,796,095 +0.05(+0.49%)
Nov 14, 2024 10.20 10.28 10.03 10.14 6,767,660 -0.04(-0.39%)
Nov 13, 2024 10.19 10.47 10.15 10.18 9,826,998 +0.04(+0.39%)
Nov 12, 2024 10.11 10.37 10.06 10.14 15,994,722 -0.10(-0.98%)
Nov 11, 2024 10.30 10.49 10.18 10.24 22,552,284 +0.28(+2.81%)
Nov 08, 2024 9.690 10.04 9.500 9.960 43,012,316 -0.09(-0.90%)
Nov 07, 2024 10.38 10.42 10.03 10.05 5,498,582 -0.47(-4.47%)
Nov 06, 2024 10.34 10.62 10.31 10.52 16,238,560 +1.00(+10.50%)
Nov 05, 2024 9.400 9.550 9.380 9.520 3,202,610 +0.16(+1.71%)
Nov 04, 2024 9.400 9.435 9.230 9.360 3,836,956 -0.06(-0.64%)
Nov 01, 2024 9.520 9.655 9.370 9.420 3,855,882 -0.05(-0.53%)
Oct 31, 2024 9.710 9.720 9.400 9.470 6,676,167 -0.22(-2.27%)
Oct 30, 2024 9.520 9.990 9.520 9.690 5,192,399 +0.11(+1.15%)
Oct 29, 2024 9.500 9.650 9.416 9.580 4,331,187 +0.03(+0.31%)
Oct 28, 2024 9.380 9.610 9.320 9.550 4,670,837 +0.28(+3.02%)
Oct 25, 2024 9.600 9.640 9.260 9.270 5,704,669 -0.33(-3.44%)
Oct 24, 2024 9.250 9.830 8.990 9.600 10,817,945 +0.48(+5.26%)
Oct 23, 2024 8.890 9.120 8.860 9.120 5,847,915 +0.13(+1.45%)
Oct 22, 2024 8.950 9.020 8.885 8.990 3,313,107 +0.05(+0.56%)
Oct 21, 2024 9.230 9.360 8.905 8.940 6,385,331 -0.44(-4.69%)
Oct 18, 2024 9.520 9.520 9.360 9.380 3,605,707 -0.13(-1.37%)
Oct 17, 2024 9.370 9.525 9.350 9.510 3,623,344 +0.10(+1.06%)
Oct 16, 2024 9.400 9.510 9.330 9.410 3,884,184 +0.15(+1.62%)
Oct 15, 2024 9.290 9.610 9.155 9.260 6,239,680 +0.05(+0.54%)
Oct 14, 2024 9.230 9.300 9.070 9.210 4,996,519 -0.04(-0.43%)
Oct 11, 2024 8.950 9.300 8.900 9.250 6,319,461 +0.39(+4.40%)
Oct 10, 2024 8.860 8.940 8.760 8.860 4,152,215 -0.08(-0.89%)
Oct 09, 2024 8.730 9.080 8.730 8.940 4,529,673 +0.19(+2.17%)
Oct 08, 2024 8.840 8.900 8.750 8.750 3,097,006 -0.09(-1.02%)
Oct 07, 2024 8.820 8.850 8.680 8.840 3,338,153 -0.04(-0.45%)
Oct 04, 2024 8.950 9.025 8.755 8.880 3,942,543 +0.13(+1.49%)
Oct 03, 2024 8.700 8.810 8.570 8.750 2,902,123 +0.01(+0.11%)
Oct 02, 2024 8.690 8.900 8.690 8.740 2,370,697 +0.04(+0.46%)
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.