Canada markets open in 6 hours 12 minutes

Valley National Bancorp (VLYPO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
24.68+0.44 (+1.82%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202424.0924.6824.0824.6824.6812,500
Apr 30, 202423.8224.2423.8024.2424.247,800
Apr 29, 202423.8524.0623.7124.0624.0623,100
Apr 26, 202424.0024.1023.9024.0724.0713,600
Apr 25, 202423.7724.0723.7124.0524.0511,800
Apr 24, 202424.1324.1323.7424.1324.137,600
Apr 23, 202423.8524.1023.7624.0924.0911,100
Apr 22, 202423.6223.8523.5323.8523.856,500
Apr 19, 202423.6723.7023.3723.4623.4614,300
Apr 18, 202423.6723.8723.5323.8723.8713,400
Apr 17, 202423.6523.8123.4523.5423.5428,100
Apr 16, 202423.4223.7723.3523.7723.779,300
Apr 15, 202423.5023.6323.2023.6323.6318,800
Apr 12, 202423.5023.6023.2523.5023.5017,300
Apr 11, 202423.4523.8823.2923.7023.7022,000
Apr 10, 202423.5723.7023.2023.5623.5642,400
Apr 09, 202423.6023.7023.5023.6923.6911,600
Apr 08, 202423.3723.6923.3723.6923.694,700
Apr 05, 202423.3523.5723.0523.5723.5718,600
Apr 04, 202423.0523.4823.0323.4323.4373,900
Apr 03, 202423.2523.3123.1023.1023.107,800
Apr 02, 202422.9823.3722.8323.3723.379,700
Apr 01, 202423.1623.1622.8023.1623.168,400
Mar 28, 202422.3123.0022.3122.7522.7513,600
Mar 27, 202423.2423.3522.6022.6522.6512,600
Mar 26, 202422.9523.3022.7022.9922.9919,700
Mar 25, 202423.6623.6622.9523.0023.0024,400
Mar 22, 202423.4923.8023.3223.6723.6712,500
Mar 21, 202423.0023.7822.9923.4023.4031,900
Mar 20, 202422.5823.2522.4023.2023.2026,700
Mar 19, 202422.3822.5822.3422.5822.5817,900
Mar 18, 202422.4522.5522.2422.2422.248,000
Mar 15, 202422.0722.5021.8022.5022.5017,400
Mar 14, 202422.0322.2622.0322.1022.105,700
Mar 13, 202422.3422.5022.1022.5022.5028,200
Mar 13, 20240.581 Dividend
Mar 12, 202422.1122.6621.9622.6022.0230,200
Mar 11, 202421.9922.2521.7522.0021.4354,300
Mar 08, 202422.6022.7121.6121.7521.1939,400
Mar 07, 202422.2022.9022.0122.5721.9949,300
Mar 06, 202422.7423.0021.7022.5621.9872,900
Mar 05, 202422.4722.9222.4722.8322.2412,300
Mar 04, 202423.2723.4422.1222.3521.7829,300
Mar 01, 202423.9824.0023.4023.4322.8329,900
Feb 29, 202423.5023.9823.3323.9823.3626,800
Feb 28, 202423.2423.5023.0823.4522.8514,100
Feb 27, 202423.3423.5723.0323.1022.5113,000
Feb 26, 202423.5523.5723.2023.5022.9013,000
Feb 23, 202423.6023.6523.2423.4822.8815,300
Feb 22, 202422.9123.7422.7023.2922.6929,100
Feb 21, 202422.6123.2522.4622.9222.3329,700
Feb 20, 202422.5022.8921.7222.7222.1423,400
Feb 16, 202422.6222.8021.9922.3921.8140,800
Feb 15, 202422.7222.9222.3522.3521.7835,400
Feb 14, 202422.2122.9022.1322.6822.1013,100
Feb 13, 202422.5922.6421.8722.1021.5324,800
Feb 12, 202422.1922.9122.1222.7022.1262,000
Feb 09, 202421.4622.4821.2622.1221.5530,400
Feb 08, 202421.2021.5720.7421.0720.5353,500
Feb 07, 202421.4321.6220.0421.0520.51166,100
Feb 06, 202422.2422.8420.5021.3320.7845,400
Feb 05, 202422.6822.9622.0122.3321.7627,800
Feb 02, 202422.9023.5022.2222.6822.1079,400
Feb 01, 202423.3523.7822.3823.0422.4529,800
Jan 31, 202424.4824.4823.0423.0422.4572,100
Jan 30, 202424.0524.6224.0524.5723.9418,300
Jan 29, 202424.0124.1623.9524.0923.478,200
Jan 26, 202424.0924.5424.0624.0623.4430,900
Jan 25, 202423.9924.5423.9524.0323.4132,200
Jan 24, 202424.1024.2323.8723.8723.2621,700
Jan 23, 202424.1424.1723.9924.0023.3821,700
Jan 22, 202424.1124.1123.8424.0323.4130,600
Jan 19, 202424.0624.0623.7124.0123.3926,400
Jan 18, 202423.7824.1623.4624.0623.4483,900
Jan 17, 202423.8623.9523.4923.4922.8929,100
Jan 16, 202423.9524.3023.7723.8623.2522,400
Jan 12, 202423.8524.2523.8524.0423.4225,700
Jan 11, 202424.2224.3423.8623.8723.2622,900
Jan 10, 202423.9824.3523.8924.2423.6231,500
Jan 09, 202423.8724.0023.5724.0023.3822,900
Jan 08, 202423.9123.9523.5623.7023.0922,400
Jan 05, 202423.8924.0923.8923.9223.3113,200
Jan 04, 202424.0024.0023.7523.9223.3126,700
Jan 03, 202423.7224.0223.6023.7323.1212,800
Jan 02, 202423.4023.6923.4023.6523.047,900
Dec 29, 202323.6823.7123.3823.4022.8021,000
Dec 28, 202323.7623.8523.7123.8323.229,400
Dec 27, 202323.9423.9423.6323.7923.1836,000
Dec 26, 202323.7923.8023.7223.8023.194,200
Dec 22, 202323.7423.8523.7023.7323.1221,000
Dec 21, 202323.8023.8023.6323.7923.188,700
Dec 20, 202323.8423.8523.6523.7023.0917,600
Dec 19, 202323.6223.8523.5623.6423.0334,000
Dec 18, 202323.6523.7923.5023.6223.0111,400
Dec 15, 202323.7523.9023.7123.8523.2410,000
Dec 14, 202323.5824.0023.5423.7423.1325,400
Dec 13, 202323.5423.7523.4223.5022.9010,400
Dec 13, 20230.577 Dividend
Dec 12, 202324.0924.1023.9624.0022.8210,900
Dec 11, 202323.6624.0023.6023.9922.8124,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...