VLY - Valley National Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201910.9611.0910.9210.9810.982,010,011
Sep 19, 201911.1111.2311.0111.0211.021,240,700
Sep 18, 201910.9911.1810.9211.1211.122,179,900
Sep 17, 201911.0511.0510.8911.0111.011,156,300
Sep 16, 201911.0411.3011.0111.1311.131,478,800
Sep 13, 201911.2511.3611.1211.2111.211,905,800
Sep 12, 201911.0011.2510.9111.1711.171,884,600
Sep 12, 20190.11 Dividend
Sep 11, 201911.0011.1810.8111.1811.072,167,100
Sep 10, 201910.7510.9710.7010.9710.861,825,200
Sep 09, 201910.5110.7510.4310.7310.621,614,900
Sep 06, 201910.5110.5710.3710.4010.30969,200
Sep 05, 201910.3910.6410.3510.5210.421,552,500
Sep 04, 201910.3110.3210.1710.2310.131,365,600
Sep 03, 201910.4010.4710.1110.2110.112,094,400
Aug 30, 201910.5210.5410.4210.5110.411,281,100
Aug 29, 201910.3010.5310.2810.4610.361,635,900
Aug 28, 201910.0810.2710.0810.1610.061,794,400
Aug 27, 201910.4010.4110.0810.1110.011,669,300
Aug 26, 201910.2410.3710.1910.3610.261,150,100
Aug 23, 201910.4110.5210.1010.1510.051,780,400
Aug 22, 201910.4710.5210.3610.4710.371,101,400
Aug 21, 201910.4110.4510.3510.3810.281,061,100
Aug 20, 201910.3910.4210.0710.3210.22927,500
Aug 19, 201910.5110.5310.4010.4810.382,036,800
Aug 16, 201910.1310.3310.1110.3210.221,066,100
Aug 15, 201910.2610.2910.0110.049.941,492,900
Aug 14, 201910.2810.4010.1110.2410.141,749,300
Aug 13, 201910.4310.6610.3810.5210.421,660,500
Aug 12, 201910.4910.5610.3710.4110.311,624,100
Aug 09, 201910.6210.6810.4910.6210.52931,200
Aug 08, 201910.5010.7010.4610.6510.551,589,100
Aug 07, 201910.2910.4610.2010.4110.311,372,000
Aug 06, 201910.4710.5310.2810.5210.421,209,300
Aug 05, 201910.4210.4910.1810.3910.292,458,900
Aug 02, 201910.8310.8610.5010.6310.531,887,600
Aug 01, 201911.1311.2510.7910.8510.743,023,000
Jul 31, 201911.2211.3611.1311.1611.052,746,500
Jul 30, 201910.9011.2210.8711.2111.101,358,700
Jul 29, 201911.0811.1710.9811.0010.891,213,200
Jul 26, 201910.9011.1510.7611.1411.031,843,200
Jul 25, 201911.1011.1410.8810.9310.822,071,600
Jul 24, 201910.7211.0910.6811.0110.902,469,900
Jul 23, 201910.7110.7810.6210.7310.621,210,500
Jul 22, 201910.7010.7910.6010.6610.561,193,000
Jul 19, 201910.6010.7910.6010.7010.591,271,100
Jul 18, 201910.6510.6910.5810.6410.542,062,100
Jul 17, 201910.7310.7710.5910.6110.511,540,300
Jul 16, 201910.7210.8310.6210.7810.671,316,900
Jul 15, 201910.9010.9610.6510.6910.581,184,600
Jul 12, 201910.7910.9310.6310.8910.781,218,700
Jul 11, 201910.7410.8010.6210.7310.621,622,600
Jul 10, 201910.8410.8810.6710.6910.581,335,400
Jul 09, 201910.7010.8110.6410.8110.701,213,000
Jul 08, 201910.8210.8510.6310.7310.621,316,900
Jul 05, 201910.8910.9410.7910.9010.79910,200
Jul 03, 201910.8510.8910.7410.8010.691,779,600
Jul 02, 201910.7910.8410.6310.7210.611,975,300
Jul 01, 201910.9111.0310.7910.8310.723,151,500
Jun 28, 201910.5610.8610.4710.7810.675,038,700
Jun 27, 201910.1710.5310.1210.4910.394,893,100
Jun 26, 201910.1510.239.9610.1210.0210,695,400
Jun 25, 201910.2210.2210.0810.1810.081,445,800
Jun 24, 201910.3310.4010.1910.1910.09965,700
Jun 21, 201910.2810.4210.2210.3310.233,573,300
Jun 20, 201910.4710.4710.1810.3410.241,563,400
Jun 19, 201910.4410.5810.3710.3910.292,086,300
Jun 18, 201910.1710.4310.1010.4010.301,750,100
Jun 17, 201910.3810.3810.1010.1510.051,683,200
Jun 14, 201910.3610.4210.2310.3710.271,488,500
Jun 13, 201910.4210.4510.2810.3510.251,245,100
Jun 13, 20190.11 Dividend
Jun 12, 201910.4210.5210.3410.4610.252,369,000
Jun 11, 201910.4110.5310.3510.4310.222,196,300
Jun 10, 201910.3110.4310.2910.3310.12988,400
Jun 07, 201910.2110.2510.1110.2110.00851,800
Jun 06, 201910.1810.2710.0810.2310.02807,400
Jun 05, 201910.2710.2910.0910.2210.01894,900
Jun 04, 201910.0810.2810.0210.2810.071,165,900
Jun 03, 20199.829.999.799.919.711,121,600
May 31, 20199.899.939.779.829.621,684,900
May 30, 201910.3010.369.9410.009.801,333,300
May 29, 201910.0710.3010.0110.2810.071,628,100
May 28, 201910.1910.2410.1010.129.921,350,400
May 24, 201910.0710.2010.0510.199.98957,100
May 23, 201910.0610.089.909.999.791,648,500
May 22, 201910.2310.2710.1210.189.97625,900
May 21, 201910.2510.3310.2210.2810.07696,600
May 20, 201910.2110.3010.1310.199.98772,400
May 17, 201910.2010.3810.1710.2410.031,072,100
May 16, 201910.2810.3810.2110.2910.081,572,300
May 15, 201910.2110.2510.0610.199.981,648,700
May 14, 201910.2010.3710.0910.2810.071,294,500
May 13, 201910.2910.3410.0710.149.931,441,800
May 10, 201910.3710.5010.2810.4710.261,333,200
May 09, 201910.3110.439.7610.3810.171,198,300
May 08, 201910.5010.5810.4010.4110.201,060,500
May 07, 201910.5510.6210.4210.5010.291,122,100
May 06, 201910.4810.6810.4310.6610.441,772,000
May 03, 201910.5110.6710.4610.6510.431,301,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...