Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 49 minutes

S&P Futures
3,916.25
+12.50(+0.32%)
Dow Futures
31,525.00
+104.00(+0.33%)
Nasdaq Futures
12,078.75
+38.25(+0.32%)
Russell 2000 Futures
1,778.90
+9.10(+0.51%)
Crude Oil
111.14
+1.57(+1.43%)
Gold
1,827.10
+2.30(+0.13%)

Advertisement

Vornado Realty Trust (VNO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

29.39

-0.49

(-1.64%)

At close: 04:00PM EDT

29.42

+0.03

(+0.10%)

After hours:

05:22PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	29.91	30.03	29.29	29.39	29.39	2,203,200
Jun 24, 2022	28.98	30.08	28.71	29.88	29.88	2,201,200
Jun 23, 2022	27.98	28.62	27.77	28.56	28.56	1,666,800
Jun 22, 2022	27.90	28.88	27.83	28.10	28.10	2,122,400
Jun 21, 2022	28.75	28.97	28.24	28.27	28.27	2,146,300
Jun 17, 2022	27.93	28.81	27.89	28.44	28.44	4,045,300
Jun 16, 2022	28.71	28.82	27.64	27.86	27.86	3,087,300
Jun 15, 2022	29.26	30.00	29.03	29.45	29.45	1,742,600
Jun 14, 2022	29.43	29.57	28.53	28.96	28.96	2,053,800
Jun 13, 2022	30.45	30.56	29.09	29.24	29.24	2,655,900
Jun 10, 2022	30.96	31.68	30.81	31.28	31.28	2,693,900
Jun 09, 2022	32.65	32.73	31.42	31.50	31.50	1,783,300
Jun 08, 2022	33.39	33.54	32.65	32.75	32.75	1,035,100
Jun 07, 2022	32.75	33.81	32.39	33.74	33.74	1,000,300
Jun 06, 2022	33.30	33.56	32.91	33.12	33.12	1,335,500
Jun 03, 2022	33.91	33.97	33.00	33.14	33.14	860,200
Jun 02, 2022	33.62	34.11	33.31	34.08	34.08	850,500
Jun 01, 2022	35.02	35.15	33.33	33.82	33.82	1,311,800
May 31, 2022	34.96	35.27	34.72	34.96	34.96	1,440,200
May 27, 2022	35.24	35.65	35.07	35.54	35.54	1,141,800
May 26, 2022	34.94	35.28	34.66	35.03	35.03	1,084,600
May 25, 2022	33.79	34.72	33.51	34.60	34.60	1,178,500
May 24, 2022	33.95	33.99	32.48	33.90	33.90	1,215,000
May 23, 2022	33.93	34.39	33.36	33.96	33.96	1,341,800
May 20, 2022	33.80	33.88	32.81	33.51	33.51	1,600,000
May 19, 2022	33.74	34.37	33.38	33.42	33.42	1,367,400
May 18, 2022	35.50	35.50	34.03	34.18	34.18	1,168,700
May 17, 2022	34.98	35.80	34.76	35.69	35.69	1,319,800
May 16, 2022	34.65	34.94	34.08	34.59	34.59	1,307,900
May 13, 2022	34.62	34.79	34.18	34.64	34.64	1,427,700
May 12, 2022	33.85	34.72	33.58	34.25	34.25	1,962,900
May 11, 2022	33.96	35.10	33.70	33.82	33.82	2,136,900
May 10, 2022	35.65	36.01	33.63	33.81	33.81	2,277,400
May 09, 2022	35.90	36.10	35.12	35.46	35.46	3,315,100
May 06, 2022	36.74	36.82	35.90	36.27	36.27	1,595,500
May 06, 2022	0.53 Dividend
May 05, 2022	37.88	38.02	36.69	37.28	36.75	1,406,900
May 04, 2022	37.70	38.32	36.91	38.12	37.58	1,786,800
May 03, 2022	38.01	39.08	37.09	38.71	38.16	1,976,300
May 02, 2022	38.91	39.15	37.00	37.89	37.35	1,755,900
Apr 29, 2022	40.23	40.36	38.61	38.71	38.16	2,602,600
Apr 28, 2022	39.91	40.56	39.45	40.46	39.88	681,200
Apr 27, 2022	40.85	40.85	39.71	39.73	39.17	1,223,500
Apr 26, 2022	41.16	41.59	40.69	40.79	40.21	1,755,000
Apr 25, 2022	40.71	41.49	40.18	41.41	40.82	1,641,500
Apr 22, 2022	41.36	41.58	40.97	40.99	40.41	1,742,500
Apr 21, 2022	42.52	42.67	41.87	41.93	41.33	1,245,300
Apr 20, 2022	41.87	42.55	41.78	42.13	41.53	1,241,200
Apr 19, 2022	40.99	41.98	40.99	41.69	41.10	1,111,100
Apr 18, 2022	41.37	41.64	40.63	40.88	40.30	943,100
Apr 14, 2022	42.28	42.68	41.34	41.42	40.83	1,929,500
Apr 13, 2022	41.73	42.21	41.62	42.11	41.51	886,000
Apr 12, 2022	41.64	41.98	41.28	41.69	41.10	1,255,000
Apr 11, 2022	41.31	41.95	41.12	41.59	41.00	1,124,900
Apr 08, 2022	41.84	42.16	41.21	41.45	40.86	1,008,300
Apr 07, 2022	42.84	42.84	41.23	41.85	41.26	1,407,400
Apr 06, 2022	43.00	43.42	42.55	42.96	42.35	1,461,500
Apr 05, 2022	44.38	44.76	43.18	43.21	42.60	1,149,400
Apr 04, 2022	45.25	45.25	43.85	44.42	43.79	1,490,100
Apr 01, 2022	45.82	45.84	44.54	45.32	44.68	1,391,800
Mar 31, 2022	46.20	46.60	45.32	45.32	44.68	1,578,100
Mar 30, 2022	46.75	47.15	45.99	46.20	45.54	1,001,200
Mar 29, 2022	46.35	47.03	46.00	46.98	46.31	1,599,000
Mar 28, 2022	46.56	46.56	45.85	45.93	45.28	1,097,300
Mar 25, 2022	45.72	46.86	45.54	46.68	46.02	1,963,600
Mar 24, 2022	45.20	45.51	44.86	45.41	44.76	2,100,500
Mar 23, 2022	45.79	45.90	45.26	45.30	44.66	1,048,300
Mar 22, 2022	46.36	46.83	45.80	45.97	45.32	1,702,800
Mar 21, 2022	46.28	46.55	45.63	45.83	45.18	1,432,100
Mar 18, 2022	45.46	46.24	44.86	46.13	45.47	2,946,500
Mar 17, 2022	44.88	45.59	44.70	45.42	44.77	1,485,200
Mar 16, 2022	45.92	46.13	44.20	45.29	44.65	1,669,300
Mar 15, 2022	45.94	46.34	44.84	45.44	44.79	1,049,200
Mar 14, 2022	46.65	46.93	45.34	45.74	45.09	1,596,600
Mar 11, 2022	46.41	47.26	46.17	46.22	45.56	1,727,800
Mar 10, 2022	45.42	46.35	45.09	46.28	45.62	1,311,700
Mar 09, 2022	45.26	46.67	45.26	46.12	45.46	2,035,300
Mar 08, 2022	43.58	45.15	43.20	44.48	43.85	1,614,100
Mar 07, 2022	43.80	44.20	42.85	43.21	42.60	1,583,200
Mar 04, 2022	42.54	43.97	42.41	43.86	43.24	2,027,900
Mar 03, 2022	43.56	43.64	42.50	43.41	42.79	863,500
Mar 02, 2022	42.49	43.30	42.18	43.08	42.47	993,400
Mar 01, 2022	43.08	43.54	41.83	42.12	41.52	1,203,000
Feb 28, 2022	42.80	44.12	42.68	43.28	42.66	1,263,900
Feb 25, 2022	42.86	43.92	42.66	43.75	43.13	1,176,600
Feb 24, 2022	40.71	42.51	40.20	42.35	41.75	1,667,400
Feb 23, 2022	43.48	43.91	41.81	41.83	41.24	1,316,100
Feb 22, 2022	43.95	43.97	42.65	43.13	42.52	3,370,600
Feb 18, 2022	44.89	45.80	44.46	44.49	43.86	2,041,100
Feb 17, 2022	44.76	45.78	44.43	45.08	44.44	2,785,400
Feb 16, 2022	43.68	45.04	43.61	45.00	44.36	2,537,500
Feb 15, 2022	41.23	43.77	41.03	43.57	42.95	3,296,200
Feb 14, 2022	41.34	41.55	40.45	40.74	40.16	1,770,400
Feb 11, 2022	41.32	42.37	40.88	41.31	40.72	1,737,200
Feb 10, 2022	41.32	42.51	41.05	41.35	40.76	1,413,700
Feb 09, 2022	40.98	41.75	40.98	41.64	41.05	1,322,800
Feb 08, 2022	41.21	41.53	40.48	40.63	40.05	804,400
Feb 07, 2022	40.67	41.38	40.58	40.94	40.36	1,158,000
Feb 04, 2022	40.34	41.04	39.98	40.55	39.97	1,378,500
Feb 03, 2022	41.17	41.30	40.41	40.60	40.02	1,572,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,916.25+12.50(+0.32%)

Dow Futures31,525.00+104.00(+0.33%)

Nasdaq Futures12,078.75+38.25(+0.32%)

Russell 2000 Futures1,778.90+9.10(+0.51%)

Crude Oil111.14+1.57(+1.43%)

Gold1,827.10+2.30(+0.13%)

Vornado Realty Trust (VNO)

S&P Futures
3,916.25
+12.50(+0.32%)

Dow Futures
31,525.00
+104.00(+0.33%)

Nasdaq Futures
12,078.75
+38.25(+0.32%)

Russell 2000 Futures
1,778.90
+9.10(+0.51%)

Crude Oil
111.14
+1.57(+1.43%)

Gold
1,827.10
+2.30(+0.13%)