VNO - Vornado Realty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201960.0860.4259.6160.2060.20911,505
Aug 21, 201960.5860.8360.1260.1460.14847,900
Aug 20, 201961.0561.2660.3160.3460.341,324,000
Aug 19, 201961.7761.8461.3361.3961.391,234,100
Aug 16, 201960.3561.4660.1961.2561.253,481,300
Aug 15, 201960.3060.9559.9960.3260.321,013,500
Aug 14, 201961.0461.2960.0660.1960.191,122,300
Aug 13, 201961.1461.9161.0061.4861.481,374,500
Aug 12, 201961.6561.8460.9761.1661.161,655,200
Aug 09, 201962.3362.5061.6361.9361.931,354,500
Aug 08, 201960.9962.4860.6262.4362.431,102,900
Aug 07, 201960.4661.4359.8460.8960.891,186,800
Aug 06, 201961.1761.6260.6060.8760.871,696,100
Aug 05, 201962.4062.5060.1661.0461.041,596,100
Aug 02, 201962.8863.3862.6662.8562.851,273,300
Aug 02, 20190.66 Dividend
Aug 01, 201964.3264.8163.3963.5262.861,350,400
Jul 31, 201964.5764.8163.5864.3263.651,838,200
Jul 30, 201965.2465.2664.1164.5163.841,651,900
Jul 29, 201964.1365.0063.9864.2463.57934,300
Jul 26, 201963.5964.1463.2063.9263.261,255,700
Jul 25, 201963.8763.8963.3063.5962.93733,300
Jul 24, 201963.7764.3763.3663.8963.232,224,200
Jul 23, 201963.1063.9762.9763.6863.021,100,100
Jul 22, 201963.9463.9462.9962.9962.34723,400
Jul 19, 201965.1865.2963.9263.9263.26863,700
Jul 18, 201964.7865.3164.2865.0664.38844,600
Jul 17, 201965.4865.6064.6265.0564.37729,700
Jul 16, 201965.4465.6665.2365.4964.811,107,000
Jul 15, 201965.7765.8865.3265.5264.84949,300
Jul 12, 201965.5765.7965.2665.6064.92585,400
Jul 11, 201966.2466.2465.0665.4864.80834,100
Jul 10, 201966.4266.7265.7266.3065.61788,100
Jul 09, 201965.7766.2265.5166.0165.32804,800
Jul 08, 201965.4065.6965.2165.6664.98717,800
Jul 05, 201965.0065.7064.3865.5264.84443,100
Jul 03, 201965.2865.7965.2865.5064.82361,600
Jul 02, 201964.4065.3064.2365.1564.47721,300
Jul 01, 201964.6764.6763.4964.2263.55626,900
Jun 28, 201963.6864.5263.6864.1063.431,229,200
Jun 27, 201963.3664.1463.1263.6863.02754,800
Jun 26, 201964.5664.5662.8763.1262.462,196,100
Jun 25, 201965.6665.8264.5364.5663.89729,400
Jun 24, 201967.0067.2465.5465.6164.93690,600
Jun 21, 201967.3867.3866.0766.7766.081,509,600
Jun 20, 201967.4167.8867.2767.5266.82692,500
Jun 19, 201966.6667.5266.1767.1166.41808,200
Jun 18, 201967.6468.2666.4766.7766.08827,300
Jun 17, 201966.4467.4366.3367.2566.55573,200
Jun 14, 201966.6266.9265.9866.2065.511,215,600
Jun 13, 201966.8867.2766.4966.8366.14711,300
Jun 12, 201966.8367.4066.2566.7366.04747,400
Jun 11, 201967.4667.8466.3266.6966.00823,900
Jun 10, 201968.5768.7667.0267.4066.70749,200
Jun 07, 201968.5468.8568.3268.3767.66549,600
Jun 06, 201968.1868.4467.7268.1867.47691,000
Jun 05, 201966.8268.1166.8268.0967.38672,200
Jun 04, 201966.6466.9366.1266.5065.81740,800
Jun 03, 201966.4766.8065.8666.6165.921,069,100
May 31, 201966.0366.6465.6866.2365.54854,700
May 30, 201966.4967.1666.3566.4565.76733,300
May 29, 201967.4067.4066.1266.4165.72915,700
May 28, 201967.9668.4967.3567.3566.651,392,000
May 24, 201967.4867.8867.2867.6866.98782,900
May 23, 201966.8167.2266.4467.1966.49840,400
May 22, 201966.6267.2266.5067.1766.47785,900
May 21, 201966.2166.8266.2166.5265.83965,100
May 20, 201967.0467.2365.7866.0265.33557,000
May 17, 201966.6767.1266.2466.9966.29828,500
May 16, 201966.6867.4066.6867.0666.36575,200
May 15, 201966.3066.9165.8066.7466.051,169,700
May 14, 201966.3566.8466.1366.3465.651,417,100
May 13, 201966.0066.4165.8366.0965.401,060,500
May 10, 201966.1966.8765.6866.7066.01870,800
May 09, 201965.7066.4165.2066.2665.571,165,200
May 08, 201966.6167.2065.9766.0065.311,132,000
May 07, 201966.8667.0566.0866.6265.932,858,900
May 06, 201967.0767.3766.5567.0966.391,197,900
May 03, 201967.5867.8266.8167.2966.591,388,100
May 03, 20190.66 Dividend
May 02, 201969.2269.5067.8667.9666.601,186,900
May 01, 201969.0869.7568.7969.1667.781,311,900
Apr 30, 201968.8869.5467.9769.1467.761,387,500
Apr 29, 201969.5869.9468.6068.7067.33944,100
Apr 26, 201969.4770.0269.2869.8568.45440,600
Apr 25, 201969.4569.6069.1469.3167.92566,400
Apr 24, 201969.9270.4569.7469.8268.42780,400
Apr 23, 201968.1869.7667.8269.7368.341,509,100
Apr 22, 201967.4168.4167.2568.0266.662,516,900
Apr 18, 201966.2567.0366.1167.0165.671,159,000
Apr 17, 201966.5266.6565.6766.2164.891,122,100
Apr 16, 201968.0668.0666.0566.5365.201,173,000
Apr 15, 201968.5668.5967.4967.9166.55559,300
Apr 12, 201967.7368.3867.2768.3466.97720,000
Apr 11, 201968.1368.4967.6067.7566.39710,100
Apr 10, 201967.7768.1967.3167.8966.531,152,900
Apr 09, 201968.4768.4767.6967.8566.49979,400
Apr 08, 201969.8069.8768.4468.5667.19946,200
Apr 05, 201969.1669.6068.9269.5768.18644,700
Apr 04, 201969.0769.2468.5869.1667.78589,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...