U.S. Markets open in 9 hrs 23 mins

Valley National Bancorp (VLY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.06+0.42 (+5.50%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2020------
Oct 22, 20207.758.067.718.068.063,370,600
Oct 21, 20207.627.697.577.647.641,687,200
Oct 20, 20207.517.757.517.637.631,640,300
Oct 19, 20207.647.677.467.487.481,225,200
Oct 16, 20207.497.647.417.577.571,045,700
Oct 15, 20207.227.587.207.577.571,312,700
Oct 14, 20207.417.537.317.327.32977,200
Oct 13, 20207.647.657.427.437.431,280,600
Oct 12, 20207.617.747.557.727.721,066,600
Oct 09, 20207.737.807.557.587.581,259,200
Oct 08, 20207.657.717.587.707.701,270,500
Oct 07, 20207.537.747.477.587.581,791,400
Oct 06, 20207.517.787.387.417.412,786,400
Oct 05, 20207.157.407.147.397.391,713,700
Oct 02, 20206.697.136.697.097.091,575,900
Oct 01, 20206.896.956.776.906.902,070,700
Sep 30, 20206.856.986.766.856.851,876,900
Sep 29, 20206.896.896.736.836.831,201,000
Sep 28, 20206.866.976.826.916.912,097,800
Sep 25, 20206.576.776.506.756.752,016,200
Sep 24, 20206.627.006.516.656.651,514,200
Sep 23, 20206.856.966.586.606.602,406,500
Sep 22, 20206.816.916.696.836.832,374,700
Sep 21, 20206.927.206.736.796.794,188,600
Sep 18, 20207.297.297.067.107.105,504,000
Sep 17, 20207.157.257.097.237.233,232,600
Sep 16, 20207.197.347.137.257.252,086,500
Sep 15, 20207.457.457.177.207.201,236,500
Sep 14, 20207.197.447.147.407.401,545,400
Sep 14, 20200.11 Dividend
Sep 11, 20207.217.367.197.307.191,367,600
Sep 10, 20207.467.467.277.277.161,515,500
Sep 09, 20207.547.597.357.407.291,770,200
Sep 08, 20207.767.787.397.527.411,915,900
Sep 04, 20207.907.987.717.857.731,607,000
Sep 03, 20207.757.987.627.647.521,721,600
Sep 02, 20207.487.707.477.667.541,298,100
Sep 01, 20207.417.647.337.527.411,680,200
Aug 31, 20207.607.747.517.517.402,157,500
Aug 28, 20207.927.947.667.697.571,479,200
Aug 27, 20207.537.857.537.857.731,916,700
Aug 26, 20207.747.797.527.527.411,627,500
Aug 25, 20207.948.027.707.777.651,038,600
Aug 24, 20207.547.817.447.817.692,079,000
Aug 21, 20207.467.567.437.497.381,700,700
Aug 20, 20207.587.707.457.467.351,881,100
Aug 19, 20207.667.867.627.747.621,455,200
Aug 18, 20207.847.867.607.647.521,717,900
Aug 17, 20208.038.067.847.877.751,908,600
Aug 14, 20207.968.167.908.077.951,948,400
Aug 13, 20208.008.177.988.047.921,710,700
Aug 12, 20208.508.507.988.128.001,594,900
Aug 11, 20208.258.488.188.338.202,579,600
Aug 10, 20208.008.247.928.107.982,541,700
Aug 07, 20207.407.977.367.967.842,165,800
Aug 06, 20207.457.587.417.457.34980,400
Aug 05, 20207.417.527.377.507.391,195,900
Aug 04, 20207.387.457.317.357.241,248,400
Aug 03, 20207.497.527.357.437.321,029,400
Jul 31, 20207.477.537.327.477.362,635,900
Jul 30, 20207.487.627.387.537.422,350,400
Jul 29, 20207.447.727.397.717.591,558,800
Jul 28, 20207.597.707.457.467.352,145,100
Jul 27, 20207.757.757.597.637.521,277,000
Jul 24, 20207.857.977.737.787.661,280,300
Jul 23, 20207.547.957.467.797.672,642,400
Jul 22, 20207.357.547.307.527.414,444,900
Jul 21, 20207.357.517.107.517.402,289,100
Jul 20, 20207.177.286.997.006.891,923,700
Jul 17, 20207.477.537.247.267.151,470,600
Jul 16, 20207.387.627.327.517.401,705,700
Jul 15, 20207.237.567.187.497.382,180,500
Jul 14, 20207.127.156.907.016.902,542,900
Jul 13, 20207.227.276.927.127.012,186,800
Jul 10, 20206.807.106.787.096.981,943,900
Jul 09, 20207.077.126.716.716.612,983,600
Jul 08, 20207.067.226.917.167.052,115,700
Jul 07, 20207.327.337.067.096.981,704,000
Jul 06, 20207.547.667.387.447.331,636,600
Jul 02, 20207.677.787.307.347.232,855,500
Jul 01, 20207.847.847.427.447.332,694,300
Jun 30, 20207.617.877.617.827.702,071,000
Jun 29, 20207.377.757.277.707.582,321,400
Jun 26, 20207.587.587.177.197.084,122,300
Jun 25, 20207.377.737.377.727.601,988,900
Jun 24, 20207.547.647.367.467.352,685,600
Jun 23, 20207.958.037.677.677.551,755,800
Jun 22, 20207.737.907.627.787.661,430,200
Jun 19, 20208.018.027.617.837.714,719,800
Jun 18, 20207.838.107.807.897.772,122,100
Jun 17, 20208.248.327.927.957.832,145,100
Jun 16, 20208.438.538.128.408.272,566,800
Jun 15, 20207.668.117.598.007.882,148,000
Jun 12, 20208.098.107.688.007.883,059,800
Jun 12, 20200.11 Dividend
Jun 11, 20208.098.247.817.857.623,515,200
Jun 10, 20209.249.488.588.608.352,247,100
Jun 09, 20209.289.519.159.339.062,402,000
Jun 08, 20209.499.619.359.609.322,192,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...