VLY - Valley National Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 20206.766.846.176.296.292,819,900
Apr 02, 20206.817.056.626.826.822,210,500
Apr 01, 20207.077.126.746.796.793,318,000
Mar 31, 20207.267.416.987.317.313,814,400
Mar 30, 20207.117.346.927.337.332,907,900
Mar 27, 20207.127.467.067.157.152,448,200
Mar 26, 20207.007.506.877.457.453,460,200
Mar 25, 20206.997.346.776.926.923,095,800
Mar 24, 20206.737.136.667.057.052,541,300
Mar 23, 20206.826.856.026.376.373,376,300
Mar 20, 20207.297.416.706.806.804,282,200
Mar 19, 20206.557.396.007.277.274,856,700
Mar 18, 20207.007.216.456.676.674,300,000
Mar 17, 20207.037.456.747.437.435,353,000
Mar 16, 20207.067.316.716.946.944,828,800
Mar 13, 20207.787.987.207.797.794,529,000
Mar 12, 20206.898.016.667.327.323,796,200
Mar 12, 20200.11 Dividend
Mar 11, 20207.697.837.367.587.474,182,700
Mar 10, 20207.858.097.577.957.832,956,400
Mar 09, 20207.998.417.457.507.393,552,000
Mar 06, 20208.538.928.488.758.622,586,000
Mar 05, 20209.159.438.718.928.793,333,800
Mar 04, 20209.459.519.129.479.332,007,100
Mar 03, 20209.679.889.179.349.203,966,000
Mar 02, 20209.309.739.199.729.583,250,600
Feb 28, 20209.519.669.139.309.175,721,800
Feb 27, 20209.8510.279.789.829.683,452,900
Feb 26, 202010.3510.4310.0710.089.932,114,900
Feb 25, 202010.4910.6110.2110.2610.112,474,500
Feb 24, 202010.5310.6610.5110.5810.431,514,100
Feb 21, 202010.9710.9810.8010.8510.691,273,000
Feb 20, 202010.8611.0210.8611.0010.841,307,800
Feb 19, 202010.9310.9910.8710.8710.711,185,900
Feb 18, 202010.9410.9910.8110.9010.741,289,500
Feb 14, 202011.0411.0810.9611.0010.841,002,300
Feb 13, 202010.9011.0610.8811.0310.871,036,400
Feb 12, 202011.0111.0410.8610.9510.791,092,300
Feb 11, 202010.8611.0010.8610.9110.751,467,800
Feb 10, 202010.9510.9710.7610.8210.661,623,600
Feb 07, 202010.8811.0110.8510.9610.801,785,800
Feb 06, 202011.1711.2610.9611.0110.851,634,600
Feb 05, 202011.0011.1510.9611.1410.981,958,700
Feb 04, 202010.8410.9510.7910.9010.742,114,100
Feb 03, 202010.5710.7210.5510.6210.472,080,200
Jan 31, 202010.6010.6410.4910.5310.382,987,200
Jan 30, 202010.8611.0510.5310.7110.553,430,000
Jan 29, 202011.0711.1310.8610.9010.742,670,500
Jan 28, 202011.1911.2411.0411.0610.901,853,100
Jan 27, 202011.0311.2010.9511.1210.962,094,100
Jan 24, 202011.3311.3411.0911.1811.021,678,000
Jan 23, 202011.3711.3911.1811.3511.191,634,500
Jan 22, 202011.3111.4311.2311.3911.222,243,200
Jan 21, 202011.4111.4711.3011.3111.152,268,300
Jan 17, 202011.5211.5211.3911.4611.293,475,100
Jan 16, 202011.2711.4711.2611.4611.291,928,700
Jan 15, 202011.1711.2511.1111.1811.022,141,200
Jan 14, 202011.1611.2811.1011.2211.062,847,400
Jan 13, 202011.1311.2011.0811.1911.031,162,500
Jan 10, 202011.2511.2611.0911.1310.971,705,400
Jan 09, 202011.2511.3011.2011.2511.091,710,000
Jan 08, 202011.0711.2311.0511.2111.052,232,600
Jan 07, 202011.1011.1611.0211.0710.911,595,900
Jan 06, 202011.1211.2411.0511.1611.001,956,200
Jan 03, 202011.1811.3111.1411.2311.071,469,900
Jan 02, 202011.5311.5411.2011.3611.202,674,800
Dec 31, 201911.3711.5111.3711.4511.282,263,500
Dec 30, 201911.4611.4711.3211.4011.231,462,100
Dec 27, 201911.4811.4811.3411.3711.201,525,800
Dec 26, 201911.4411.5011.4211.4711.301,172,700
Dec 24, 201911.5011.5211.1211.4311.261,028,800
Dec 23, 201911.5611.6311.4211.4611.292,035,500
Dec 20, 201911.7211.7811.6011.6211.455,370,300
Dec 19, 201911.6311.7411.6311.7211.552,237,900
Dec 18, 201911.7311.7511.6011.6611.491,925,900
Dec 17, 201911.6211.7211.6011.7111.542,584,800
Dec 16, 201911.5811.6511.5211.6011.433,199,500
Dec 13, 201911.6011.6611.3611.4911.322,680,000
Dec 12, 201911.4511.6711.3911.6311.461,898,300
Dec 12, 20190.11 Dividend
Dec 11, 201911.4711.5111.3611.4811.202,375,000
Dec 10, 201911.3311.4911.3011.4211.152,433,700
Dec 09, 201911.3211.4111.2811.3011.032,147,000
Dec 06, 201911.2311.3811.2211.3111.043,361,900
Dec 05, 201911.1411.2211.0611.0910.824,130,700
Dec 04, 201911.1811.1811.0411.0610.804,112,300
Dec 03, 201911.1911.2110.9811.1110.846,165,800
Dec 02, 201911.6311.7611.2711.2811.0116,149,900
Nov 29, 201911.7411.7611.5811.5811.304,037,000
Nov 27, 201911.8011.8111.6611.7911.512,473,100
Nov 26, 201911.8611.8911.7311.7711.492,729,200
Nov 25, 201911.8211.9711.8211.9311.642,528,200
Nov 22, 201911.9311.9511.8011.8311.55926,800
Nov 21, 201911.9311.9311.7611.8711.591,427,900
Nov 20, 201911.8111.9411.7511.8511.571,949,100
Nov 19, 201911.8911.9311.8211.8911.611,310,600
Nov 18, 201911.8611.9511.7611.8411.561,462,900
Nov 15, 201912.0012.0211.8811.9111.621,039,700
Nov 14, 201911.9311.9611.8711.9211.631,334,400
Nov 13, 201911.9011.9911.8711.9311.641,526,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...