Mail

VNO - Vornado Realty Trust

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 22, 2019	60.08	60.42	59.61	60.20	60.20	911,505
Aug 21, 2019	60.58	60.83	60.12	60.14	60.14	847,900
Aug 20, 2019	61.05	61.26	60.31	60.34	60.34	1,324,000
Aug 19, 2019	61.77	61.84	61.33	61.39	61.39	1,234,100
Aug 16, 2019	60.35	61.46	60.19	61.25	61.25	3,481,300
Aug 15, 2019	60.30	60.95	59.99	60.32	60.32	1,013,500
Aug 14, 2019	61.04	61.29	60.06	60.19	60.19	1,122,300
Aug 13, 2019	61.14	61.91	61.00	61.48	61.48	1,374,500
Aug 12, 2019	61.65	61.84	60.97	61.16	61.16	1,655,200
Aug 09, 2019	62.33	62.50	61.63	61.93	61.93	1,354,500
Aug 08, 2019	60.99	62.48	60.62	62.43	62.43	1,102,900
Aug 07, 2019	60.46	61.43	59.84	60.89	60.89	1,186,800
Aug 06, 2019	61.17	61.62	60.60	60.87	60.87	1,696,100
Aug 05, 2019	62.40	62.50	60.16	61.04	61.04	1,596,100
Aug 02, 2019	62.88	63.38	62.66	62.85	62.85	1,273,300
Aug 02, 2019	0.66 Dividend
Aug 01, 2019	64.32	64.81	63.39	63.52	62.86	1,350,400
Jul 31, 2019	64.57	64.81	63.58	64.32	63.65	1,838,200
Jul 30, 2019	65.24	65.26	64.11	64.51	63.84	1,651,900
Jul 29, 2019	64.13	65.00	63.98	64.24	63.57	934,300
Jul 26, 2019	63.59	64.14	63.20	63.92	63.26	1,255,700
Jul 25, 2019	63.87	63.89	63.30	63.59	62.93	733,300
Jul 24, 2019	63.77	64.37	63.36	63.89	63.23	2,224,200
Jul 23, 2019	63.10	63.97	62.97	63.68	63.02	1,100,100
Jul 22, 2019	63.94	63.94	62.99	62.99	62.34	723,400
Jul 19, 2019	65.18	65.29	63.92	63.92	63.26	863,700
Jul 18, 2019	64.78	65.31	64.28	65.06	64.38	844,600
Jul 17, 2019	65.48	65.60	64.62	65.05	64.37	729,700
Jul 16, 2019	65.44	65.66	65.23	65.49	64.81	1,107,000
Jul 15, 2019	65.77	65.88	65.32	65.52	64.84	949,300
Jul 12, 2019	65.57	65.79	65.26	65.60	64.92	585,400
Jul 11, 2019	66.24	66.24	65.06	65.48	64.80	834,100
Jul 10, 2019	66.42	66.72	65.72	66.30	65.61	788,100
Jul 09, 2019	65.77	66.22	65.51	66.01	65.32	804,800
Jul 08, 2019	65.40	65.69	65.21	65.66	64.98	717,800
Jul 05, 2019	65.00	65.70	64.38	65.52	64.84	443,100
Jul 03, 2019	65.28	65.79	65.28	65.50	64.82	361,600
Jul 02, 2019	64.40	65.30	64.23	65.15	64.47	721,300
Jul 01, 2019	64.67	64.67	63.49	64.22	63.55	626,900
Jun 28, 2019	63.68	64.52	63.68	64.10	63.43	1,229,200
Jun 27, 2019	63.36	64.14	63.12	63.68	63.02	754,800
Jun 26, 2019	64.56	64.56	62.87	63.12	62.46	2,196,100
Jun 25, 2019	65.66	65.82	64.53	64.56	63.89	729,400
Jun 24, 2019	67.00	67.24	65.54	65.61	64.93	690,600
Jun 21, 2019	67.38	67.38	66.07	66.77	66.08	1,509,600
Jun 20, 2019	67.41	67.88	67.27	67.52	66.82	692,500
Jun 19, 2019	66.66	67.52	66.17	67.11	66.41	808,200
Jun 18, 2019	67.64	68.26	66.47	66.77	66.08	827,300
Jun 17, 2019	66.44	67.43	66.33	67.25	66.55	573,200
Jun 14, 2019	66.62	66.92	65.98	66.20	65.51	1,215,600
Jun 13, 2019	66.88	67.27	66.49	66.83	66.14	711,300
Jun 12, 2019	66.83	67.40	66.25	66.73	66.04	747,400
Jun 11, 2019	67.46	67.84	66.32	66.69	66.00	823,900
Jun 10, 2019	68.57	68.76	67.02	67.40	66.70	749,200
Jun 07, 2019	68.54	68.85	68.32	68.37	67.66	549,600
Jun 06, 2019	68.18	68.44	67.72	68.18	67.47	691,000
Jun 05, 2019	66.82	68.11	66.82	68.09	67.38	672,200
Jun 04, 2019	66.64	66.93	66.12	66.50	65.81	740,800
Jun 03, 2019	66.47	66.80	65.86	66.61	65.92	1,069,100
May 31, 2019	66.03	66.64	65.68	66.23	65.54	854,700
May 30, 2019	66.49	67.16	66.35	66.45	65.76	733,300
May 29, 2019	67.40	67.40	66.12	66.41	65.72	915,700
May 28, 2019	67.96	68.49	67.35	67.35	66.65	1,392,000
May 24, 2019	67.48	67.88	67.28	67.68	66.98	782,900
May 23, 2019	66.81	67.22	66.44	67.19	66.49	840,400
May 22, 2019	66.62	67.22	66.50	67.17	66.47	785,900
May 21, 2019	66.21	66.82	66.21	66.52	65.83	965,100
May 20, 2019	67.04	67.23	65.78	66.02	65.33	557,000
May 17, 2019	66.67	67.12	66.24	66.99	66.29	828,500
May 16, 2019	66.68	67.40	66.68	67.06	66.36	575,200
May 15, 2019	66.30	66.91	65.80	66.74	66.05	1,169,700
May 14, 2019	66.35	66.84	66.13	66.34	65.65	1,417,100
May 13, 2019	66.00	66.41	65.83	66.09	65.40	1,060,500
May 10, 2019	66.19	66.87	65.68	66.70	66.01	870,800
May 09, 2019	65.70	66.41	65.20	66.26	65.57	1,165,200
May 08, 2019	66.61	67.20	65.97	66.00	65.31	1,132,000
May 07, 2019	66.86	67.05	66.08	66.62	65.93	2,858,900
May 06, 2019	67.07	67.37	66.55	67.09	66.39	1,197,900
May 03, 2019	67.58	67.82	66.81	67.29	66.59	1,388,100
May 03, 2019	0.66 Dividend
May 02, 2019	69.22	69.50	67.86	67.96	66.60	1,186,900
May 01, 2019	69.08	69.75	68.79	69.16	67.78	1,311,900
Apr 30, 2019	68.88	69.54	67.97	69.14	67.76	1,387,500
Apr 29, 2019	69.58	69.94	68.60	68.70	67.33	944,100
Apr 26, 2019	69.47	70.02	69.28	69.85	68.45	440,600
Apr 25, 2019	69.45	69.60	69.14	69.31	67.92	566,400
Apr 24, 2019	69.92	70.45	69.74	69.82	68.42	780,400
Apr 23, 2019	68.18	69.76	67.82	69.73	68.34	1,509,100
Apr 22, 2019	67.41	68.41	67.25	68.02	66.66	2,516,900
Apr 18, 2019	66.25	67.03	66.11	67.01	65.67	1,159,000
Apr 17, 2019	66.52	66.65	65.67	66.21	64.89	1,122,100
Apr 16, 2019	68.06	68.06	66.05	66.53	65.20	1,173,000
Apr 15, 2019	68.56	68.59	67.49	67.91	66.55	559,300
Apr 12, 2019	67.73	68.38	67.27	68.34	66.97	720,000
Apr 11, 2019	68.13	68.49	67.60	67.75	66.39	710,100
Apr 10, 2019	67.77	68.19	67.31	67.89	66.53	1,152,900
Apr 09, 2019	68.47	68.47	67.69	67.85	66.49	979,400
Apr 08, 2019	69.80	69.87	68.44	68.56	67.19	946,200
Apr 05, 2019	69.16	69.60	68.92	69.57	68.18	644,700
Apr 04, 2019	69.07	69.24	68.58	69.16	67.78	589,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...