Mail

VNO - Vornado Realty Trust

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2020	67.90	68.15	67.52	67.59	67.59	377,393
Jan 21, 2020	67.21	67.97	67.05	67.78	67.78	1,126,600
Jan 17, 2020	67.30	67.65	67.05	67.20	67.20	886,700
Jan 16, 2020	67.10	67.34	66.87	67.27	67.27	1,006,100
Jan 15, 2020	67.11	67.51	66.78	67.02	67.02	1,110,800
Jan 14, 2020	66.87	67.04	66.27	66.93	66.93	1,030,800
Jan 13, 2020	66.53	67.28	66.44	67.01	67.01	1,009,200
Jan 10, 2020	66.27	66.52	66.03	66.43	66.43	619,300
Jan 09, 2020	65.92	66.13	65.62	66.11	66.11	672,700
Jan 08, 2020	66.17	66.35	65.62	65.92	65.92	960,100
Jan 07, 2020	66.66	66.78	65.90	66.06	66.06	804,200
Jan 06, 2020	65.81	66.99	65.74	66.87	66.87	891,200
Jan 03, 2020	65.08	66.09	64.79	66.01	66.01	1,110,700
Jan 02, 2020	66.72	66.90	65.19	65.50	65.50	1,757,500
Dec 31, 2019	65.45	66.55	65.35	66.50	66.50	1,279,000
Dec 30, 2019	65.89	65.92	65.21	65.64	65.64	827,400
Dec 27, 2019	66.04	66.18	65.44	65.89	65.89	985,200
Dec 27, 2019	1.95 Dividend
Dec 26, 2019	67.16	67.95	67.16	67.91	65.96	705,800
Dec 24, 2019	67.08	67.54	67.03	67.21	65.28	357,800
Dec 23, 2019	67.30	67.37	66.74	67.01	65.09	883,700
Dec 20, 2019	67.46	67.84	66.88	66.91	64.99	2,477,600
Dec 19, 2019	66.19	67.41	66.04	67.27	65.34	2,323,900
Dec 18, 2019	65.26	66.66	64.99	66.20	64.30	1,682,300
Dec 17, 2019	65.78	65.83	64.78	65.00	63.13	1,020,700
Dec 16, 2019	65.54	65.70	64.60	65.39	63.51	890,900
Dec 13, 2019	65.31	65.51	64.55	65.27	63.40	990,300
Dec 12, 2019	65.46	65.92	64.41	65.04	63.17	1,078,100
Dec 11, 2019	66.94	66.95	65.37	65.61	63.73	1,458,100
Dec 10, 2019	66.00	66.73	65.95	66.65	64.74	1,678,900
Dec 09, 2019	65.62	66.28	65.33	65.95	64.06	854,800
Dec 06, 2019	64.61	66.03	64.61	65.56	63.68	1,688,100
Dec 05, 2019	64.48	64.48	64.03	64.45	62.60	691,700
Dec 04, 2019	64.14	65.07	63.97	64.55	62.70	955,000
Dec 03, 2019	63.19	64.33	62.97	64.23	62.39	1,004,700
Dec 02, 2019	64.51	64.61	63.35	63.37	61.55	901,100
Nov 29, 2019	64.48	64.99	64.33	64.57	62.72	489,000
Nov 27, 2019	64.37	64.57	64.15	64.47	62.62	779,000
Nov 26, 2019	63.79	64.42	63.53	64.38	62.53	1,361,200
Nov 25, 2019	63.33	63.96	63.18	63.57	61.74	918,100
Nov 22, 2019	63.30	63.45	62.50	63.09	61.28	752,200
Nov 21, 2019	63.73	63.73	62.71	63.22	61.40	939,000
Nov 20, 2019	64.31	64.44	63.57	63.96	62.12	853,500
Nov 19, 2019	65.19	65.24	64.17	64.53	62.68	737,900
Nov 18, 2019	65.48	65.53	64.94	65.09	63.22	815,200
Nov 15, 2019	65.59	65.89	65.24	65.39	63.51	986,300
Nov 14, 2019	65.00	65.39	64.80	65.37	63.49	1,200,200
Nov 13, 2019	64.72	65.22	64.41	64.87	63.01	847,200
Nov 12, 2019	65.56	66.17	64.59	64.68	62.82	847,600
Nov 11, 2019	65.58	66.01	65.20	65.70	63.81	570,900
Nov 08, 2019	64.87	66.00	64.84	65.77	63.88	869,900
Nov 07, 2019	65.16	65.36	64.70	64.95	63.08	1,475,000
Nov 06, 2019	65.42	65.99	64.93	65.26	63.39	698,900
Nov 05, 2019	65.56	65.74	65.13	65.36	63.48	1,097,900
Nov 04, 2019	64.82	65.90	64.82	65.77	63.88	778,700
Nov 01, 2019	65.05	65.32	64.03	64.97	63.10	976,700
Nov 01, 2019	0.66 Dividend
Oct 31, 2019	66.65	66.65	65.42	65.63	63.10	1,238,900
Oct 30, 2019	65.15	66.82	64.99	66.71	64.14	1,096,100
Oct 29, 2019	63.79	65.49	63.74	65.15	62.64	1,495,600
Oct 28, 2019	64.33	64.45	63.38	64.04	61.58	1,127,800
Oct 25, 2019	64.50	64.86	64.23	64.28	61.81	998,700
Oct 24, 2019	64.93	64.97	64.33	64.52	62.04	804,500
Oct 23, 2019	63.72	64.71	63.24	64.71	62.22	800,900
Oct 22, 2019	63.45	63.81	62.74	63.65	61.20	630,200
Oct 21, 2019	62.48	63.39	62.45	63.38	60.94	733,200
Oct 18, 2019	62.55	62.62	61.99	62.42	60.02	705,900
Oct 17, 2019	62.91	63.00	62.04	62.64	60.23	818,200
Oct 16, 2019	63.35	63.67	62.72	62.95	60.53	966,500
Oct 15, 2019	62.23	63.53	62.07	63.46	61.02	1,602,300
Oct 14, 2019	62.64	62.64	61.78	62.19	59.80	404,600
Oct 11, 2019	62.37	63.24	62.24	62.64	60.23	685,000
Oct 10, 2019	62.52	62.69	62.08	62.19	59.80	709,900
Oct 09, 2019	63.23	63.24	62.41	62.46	60.06	562,900
Oct 08, 2019	63.39	63.52	62.81	62.81	60.39	908,800
Oct 07, 2019	63.79	64.19	63.55	63.58	61.13	1,025,500
Oct 04, 2019	63.59	64.05	63.30	64.04	61.58	1,257,200
Oct 03, 2019	62.80	63.50	62.36	63.43	60.99	1,491,900
Oct 02, 2019	62.49	63.00	62.33	62.75	60.34	1,274,000
Oct 01, 2019	63.80	63.88	62.33	62.76	60.34	1,008,900
Sep 30, 2019	64.07	64.51	63.41	63.67	61.22	2,086,400
Sep 27, 2019	63.94	64.06	63.21	64.06	61.59	1,374,900
Sep 26, 2019	63.63	63.87	63.26	63.69	61.24	1,137,100
Sep 25, 2019	62.27	63.51	62.27	63.35	60.91	998,700
Sep 24, 2019	63.09	63.24	61.71	62.17	59.78	1,287,300
Sep 23, 2019	62.21	63.12	62.05	62.85	60.43	1,104,200
Sep 20, 2019	62.55	63.37	62.34	62.62	60.21	4,925,600
Sep 19, 2019	63.25	63.25	62.63	62.78	60.36	2,248,200
Sep 18, 2019	63.47	63.47	62.48	62.92	60.50	897,000
Sep 17, 2019	64.00	64.00	63.22	63.33	60.89	1,079,700
Sep 16, 2019	63.43	63.95	62.92	63.91	61.45	1,231,500
Sep 13, 2019	64.31	64.82	62.99	63.47	61.03	1,309,600
Sep 12, 2019	64.48	64.69	63.11	64.13	61.66	1,665,600
Sep 11, 2019	63.64	64.42	63.22	64.25	61.78	1,263,400
Sep 10, 2019	62.68	63.66	62.03	63.66	61.21	1,512,000
Sep 09, 2019	62.59	62.86	61.37	62.82	60.40	1,389,300
Sep 06, 2019	62.04	63.13	62.01	62.75	60.34	1,272,700
Sep 05, 2019	61.57	61.97	60.81	61.92	59.54	1,181,900
Sep 04, 2019	61.61	61.82	60.99	61.52	59.15	964,900
Sep 03, 2019	60.34	61.22	60.03	61.21	58.85	908,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...