Valley National Bancorp (NQ: VLY )

6.980 +0.070 (+1.01%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 7.050 7.050 6.750 6.910 8,411,399 -0.30(-4.16%)
May 28, 2024 7.440 7.490 7.170 7.210 4,009,773 -0.15(-2.04%)
May 24, 2024 7.400 7.420 7.270 7.360 2,755,147 +0.01(+0.14%)
May 23, 2024 7.710 7.710 7.330 7.350 2,829,196 -0.31(-4.05%)
May 22, 2024 7.700 7.760 7.590 7.660 2,168,765 -0.08(-1.03%)
May 21, 2024 7.700 7.820 7.690 7.740 1,985,995 +0.00(+0.00%)
May 20, 2024 7.960 7.980 7.720 7.740 2,629,309 -0.18(-2.27%)
May 17, 2024 7.860 7.970 7.800 7.920 2,805,291 +0.10(+1.28%)
May 16, 2024 7.950 8.000 7.790 7.820 3,732,442 -0.17(-2.13%)
May 15, 2024 8.150 8.260 7.930 7.990 3,671,570 -0.03(-0.37%)
May 14, 2024 7.960 8.115 7.940 8.020 3,882,557 +0.19(+2.43%)
May 13, 2024 7.840 7.950 7.790 7.830 3,728,300 +0.10(+1.29%)
May 10, 2024 7.780 7.860 7.620 7.730 2,455,223 -0.02(-0.26%)
May 09, 2024 7.610 7.770 7.508 7.750 3,810,327 +0.16(+2.11%)
May 08, 2024 7.550 7.600 7.415 7.590 4,526,926 -0.04(-0.52%)
May 07, 2024 7.750 7.800 7.600 7.630 3,927,057 -0.04(-0.52%)
May 06, 2024 7.790 7.900 7.650 7.670 3,529,165 -0.06(-0.78%)
May 03, 2024 7.700 7.845 7.650 7.730 5,425,546 +0.23(+3.07%)
May 02, 2024 7.410 7.570 7.310 7.500 4,545,729 +0.20(+2.74%)
May 01, 2024 7.040 7.430 7.040 7.300 8,352,566 +0.29(+4.14%)
Apr 30, 2024 7.020 7.115 6.970 7.010 6,025,271 -0.11(-1.54%)
Apr 29, 2024 7.360 7.420 7.080 7.120 6,617,057 -0.20(-2.73%)
Apr 26, 2024 7.700 7.790 7.290 7.320 7,044,633 -0.45(-5.79%)
Apr 25, 2024 7.850 7.860 7.240 7.770 10,703,286 -0.07(-0.89%)
Apr 24, 2024 7.740 7.935 7.690 7.840 7,995,247 -0.06(-0.76%)
Apr 23, 2024 7.820 8.180 7.820 7.900 9,735,355 +0.04(+0.51%)
Apr 22, 2024 7.710 7.940 7.640 7.860 4,794,461 +0.15(+1.95%)
Apr 19, 2024 7.270 7.720 7.220 7.710 8,523,617 +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%)
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.