Valley National Bancorp (NQ: VLY )

8.060 +0.150 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 7.780 8.160 7.780 8.060 10,436,302 +0.15(+1.90%)
Jul 16, 2024 7.650 7.930 7.610 7.910 7,532,977 +0.34(+4.49%)
Jul 15, 2024 7.510 7.730 7.480 7.570 5,057,563 +0.21(+2.85%)
Jul 12, 2024 7.520 7.569 7.350 7.360 4,216,186 -0.12(-1.60%)
Jul 11, 2024 7.240 7.540 7.170 7.480 7,170,525 +0.49(+7.01%)
Jul 10, 2024 6.780 7.020 6.740 6.990 4,651,064 +0.26(+3.86%)
Jul 09, 2024 6.600 6.730 6.565 6.730 4,128,578 +0.11(+1.66%)
Jul 08, 2024 6.610 6.730 6.580 6.620 2,927,179 +0.04(+0.61%)
Jul 05, 2024 6.720 6.730 6.560 6.580 3,905,884 -0.12(-1.79%)
Jul 03, 2024 6.860 6.870 6.700 6.700 3,864,146 -0.21(-3.04%)
Jul 02, 2024 6.890 6.965 6.850 6.910 3,955,552 +0.02(+0.29%)
Jul 01, 2024 6.950 7.140 6.880 6.890 4,436,296 -0.09(-1.29%)
Jun 28, 2024 6.780 7.010 6.750 6.980 8,374,291 +0.31(+4.65%)
Jun 27, 2024 6.610 6.680 6.550 6.670 4,333,838 +0.06(+0.91%)
Jun 26, 2024 6.550 6.640 6.500 6.610 4,136,687 +0.00(+0.00%)
Jun 25, 2024 6.680 6.730 6.600 6.610 3,367,933 -0.13(-1.93%)
Jun 24, 2024 6.610 6.830 6.585 6.740 4,375,950 +0.16(+2.43%)
Jun 21, 2024 6.660 6.755 6.580 6.580 14,810,509 -0.08(-1.20%)
Jun 20, 2024 6.670 6.800 6.610 6.660 2,948,060 -0.07(-1.04%)
Jun 18, 2024 6.720 6.840 6.625 6.730 4,816,158 -0.01(-0.15%)
Jun 17, 2024 6.500 6.780 6.470 6.740 5,019,402 +0.22(+3.37%)
Jun 14, 2024 6.590 6.650 6.495 6.520 5,581,423 -0.17(-2.54%)
Jun 13, 2024 6.750 6.764 6.600 6.690 3,436,618 -0.06(-0.89%)
Jun 12, 2024 6.878 7.035 6.661 6.750 9,553,644 +0.16(+2.39%)
Jun 11, 2024 6.514 6.602 6.411 6.593 3,975,541 -0.03(-0.45%)
Jun 10, 2024 6.770 6.770 6.553 6.622 5,099,516 -0.22(-3.17%)
Jun 07, 2024 6.534 6.947 6.401 6.839 11,074,628 +0.21(+3.12%)
Jun 06, 2024 6.661 6.711 6.593 6.632 5,678,690 -0.03(-0.44%)
Jun 05, 2024 6.750 6.750 6.593 6.661 3,296,267 -0.01(-0.15%)
Jun 04, 2024 6.780 6.809 6.612 6.671 3,404,584 -0.19(-2.73%)
Jun 03, 2024 7.203 7.203 6.799 6.858 4,105,013 -0.16(-2.24%)
May 31, 2024 6.809 7.094 6.745 7.016 7,845,435 +0.18(+2.59%)
May 30, 2024 6.937 7.001 6.819 6.839 7,118,432 +0.04(+0.58%)
May 29, 2024 6.937 6.937 6.642 6.799 8,548,473 -0.30(-4.16%)
May 28, 2024 7.321 7.370 7.055 7.094 4,075,117 -0.15(-2.04%)
May 24, 2024 7.281 7.301 7.153 7.242 2,800,045 +0.01(+0.14%)
May 23, 2024 7.586 7.586 7.212 7.232 2,875,301 -0.31(-4.05%)
May 22, 2024 7.577 7.636 7.468 7.537 2,204,107 -0.08(-1.03%)
May 21, 2024 7.577 7.695 7.567 7.616 2,018,359 +0.00(+0.00%)
May 20, 2024 7.832 7.852 7.596 7.616 2,672,157 -0.18(-2.27%)
May 17, 2024 7.734 7.842 7.675 7.793 2,851,006 +0.10(+1.28%)
May 16, 2024 7.823 7.872 7.665 7.695 3,793,267 -0.17(-2.13%)
May 15, 2024 8.019 8.128 7.803 7.862 3,731,403 -0.03(-0.37%)
May 14, 2024 7.832 7.985 7.813 7.891 3,945,828 +0.19(+2.43%)
May 13, 2024 7.714 7.823 7.665 7.704 3,789,057 +0.10(+1.29%)
May 10, 2024 7.655 7.734 7.498 7.606 2,495,234 -0.02(-0.26%)
May 09, 2024 7.488 7.645 7.388 7.626 3,872,421 +0.16(+2.11%)
May 08, 2024 7.429 7.478 7.296 7.468 4,600,698 -0.04(-0.52%)
May 07, 2024 7.626 7.675 7.478 7.508 3,991,053 -0.04(-0.52%)
May 06, 2024 7.665 7.773 7.527 7.547 3,586,677 -0.06(-0.78%)
May 03, 2024 7.577 7.719 7.527 7.606 5,513,962 +0.23(+3.07%)
May 02, 2024 7.291 7.449 7.193 7.380 4,619,807 +0.20(+2.74%)
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.