Skip to main content

Valley National Bancorp (NQ: VLY )

7.710 +0.400 (+5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 7.270 7.720 7.220 7.710 8,523,615 +0.40(+5.47%)
Apr 18, 2024 7.200 7.370 7.160 7.310 4,098,453 +0.11(+1.53%)
Apr 17, 2024 7.310 7.365 7.175 7.200 2,824,472 +0.00(+0.00%)
Apr 16, 2024 7.400 7.400 7.150 7.200 3,558,351 -0.22(-2.96%)
Apr 15, 2024 7.380 7.575 7.310 7.420 5,747,920 +0.04(+0.54%)
Apr 12, 2024 7.250 7.410 7.210 7.380 6,252,739 +0.00(+0.00%)
Apr 11, 2024 7.320 7.440 7.250 7.380 3,526,516 +0.06(+0.82%)
Apr 10, 2024 7.750 7.879 7.230 7.320 7,863,538 -0.68(-8.50%)
Apr 09, 2024 7.790 8.030 7.740 8.000 4,641,925 +0.23(+2.96%)
Apr 08, 2024 7.610 7.850 7.530 7.770 3,995,288 +0.26(+3.46%)
Apr 05, 2024 7.380 7.580 7.365 7.510 2,904,835 +0.04(+0.54%)
Apr 04, 2024 7.740 7.845 7.440 7.470 6,029,962 -0.17(-2.23%)
Apr 03, 2024 7.580 7.690 7.530 7.640 3,262,841 +0.03(+0.39%)
Apr 02, 2024 7.720 7.750 7.530 7.610 5,689,176 -0.27(-3.43%)
Apr 01, 2024 8.000 8.000 7.680 7.880 5,791,662 -0.08(-1.01%)
Mar 28, 2024 7.900 7.985 7.985 7.960 6,519,181 +0.06(+0.76%)
Mar 27, 2024 7.590 7.900 7.550 7.900 6,143,848 +0.29(+3.81%)
Mar 26, 2024 7.830 7.860 7.600 7.610 2,661,570 -0.13(-1.68%)
Mar 25, 2024 7.790 7.920 7.730 7.740 3,346,925 -0.05(-0.64%)
Mar 22, 2024 8.060 8.170 7.710 7.790 4,781,811 -0.26(-3.23%)
Mar 21, 2024 7.850 8.220 7.850 8.050 8,504,844 +0.28(+3.60%)
Mar 20, 2024 7.410 7.825 7.360 7.770 7,119,539 +0.28(+3.74%)
Mar 19, 2024 7.400 7.580 7.360 7.490 3,214,685 +0.06(+0.81%)
Mar 18, 2024 7.580 7.600 7.420 7.430 3,441,643 -0.11(-1.46%)
Mar 15, 2024 7.470 7.670 7.460 7.540 13,198,140 +0.03(+0.40%)
Mar 14, 2024 7.780 7.800 7.370 7.510 8,193,007 -0.35(-4.45%)
Mar 13, 2024 7.880 8.125 7.845 7.860 4,731,167 -0.03(-0.38%)
Mar 12, 2024 8.038 8.161 7.846 7.890 5,757,488 -0.14(-1.72%)
Mar 11, 2024 7.801 8.156 7.801 8.028 7,019,467 +0.18(+2.26%)
Mar 08, 2024 8.166 8.245 7.801 7.851 5,828,419 -0.27(-3.28%)
Mar 07, 2024 8.146 8.383 8.028 8.117 7,440,722 +0.07(+0.86%)
Mar 06, 2024 7.811 8.344 6.978 8.048 28,091,540 +0.29(+3.68%)
Mar 05, 2024 7.397 7.860 7.357 7.762 8,472,614 +0.30(+3.96%)
Mar 04, 2024 7.969 8.072 7.362 7.466 19,177,986 -0.44(-5.61%)
Mar 01, 2024 7.949 7.979 7.663 7.910 6,266,462 -0.17(-2.08%)
Feb 29, 2024 8.087 8.245 8.008 8.077 5,294,003 +0.19(+2.38%)
Feb 28, 2024 8.097 8.097 7.875 7.890 5,506,457 -0.22(-2.68%)
Feb 27, 2024 8.215 8.215 8.038 8.107 3,955,078 +0.02(+0.24%)
Feb 26, 2024 8.255 8.314 7.989 8.087 4,038,542 -0.24(-2.84%)
Feb 23, 2024 8.284 8.408 8.176 8.324 4,852,810 -0.03(-0.35%)
Feb 22, 2024 8.413 8.492 8.201 8.354 5,701,857 +0.19(+2.29%)
Feb 21, 2024 8.176 8.225 8.058 8.166 3,535,475 -0.05(-0.60%)
Feb 20, 2024 8.235 8.329 8.146 8.215 5,188,855 -0.18(-2.12%)
Feb 16, 2024 8.334 8.482 8.196 8.393 5,061,183 -0.13(-1.50%)
Feb 15, 2024 8.334 8.595 8.265 8.521 8,937,891 +0.29(+3.47%)
Feb 14, 2024 8.156 8.265 7.984 8.235 4,549,598 +0.20(+2.45%)
Feb 13, 2024 8.403 8.452 7.841 8.038 8,904,541 -0.74(-8.43%)
Feb 12, 2024 8.344 8.886 8.314 8.778 7,196,121 +0.46(+5.58%)
Feb 09, 2024 8.127 8.521 7.998 8.314 7,298,930 +0.18(+2.24%)
Feb 08, 2024 7.870 8.363 7.782 8.132 7,457,906 +0.26(+3.32%)
Feb 07, 2024 7.959 8.137 7.249 7.870 24,428,914 -0.19(-2.33%)
Feb 06, 2024 8.738 8.832 7.890 8.058 14,827,931 -0.70(-8.00%)
Feb 05, 2024 8.926 8.926 8.649 8.758 8,866,114 -0.33(-3.58%)
Feb 02, 2024 8.600 9.236 8.571 9.083 11,323,600 +0.25(+2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.