Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valley National Bancorp (NQ: VLY )

6.860 +0.160 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 6.927 7.311 6.927 7.183 8,488,682 +0.29(+4.14%)
Apr 30, 2024 6.907 7.001 6.858 6.898 6,123,460 -0.11(-1.54%)
Apr 29, 2024 7.242 7.301 6.966 7.006 6,724,890 -0.20(-2.73%)
Apr 26, 2024 7.577 7.665 7.173 7.203 7,159,434 -0.44(-5.79%)
Apr 25, 2024 7.724 7.734 7.124 7.645 10,877,710 -0.07(-0.89%)
Apr 24, 2024 7.616 7.808 7.567 7.714 8,125,539 -0.06(-0.76%)
Apr 23, 2024 7.695 8.049 7.695 7.773 9,894,005 +0.04(+0.51%)
Apr 22, 2024 7.586 7.813 7.517 7.734 4,872,593 +0.15(+1.95%)
Apr 19, 2024 7.153 7.596 7.104 7.586 8,662,520 +0.39(+5.47%)
Apr 18, 2024 7.085 7.252 7.045 7.193 4,165,242 +0.11(+1.53%)
Apr 17, 2024 7.193 7.247 7.060 7.085 2,870,500 +0.00(+0.00%)
Apr 16, 2024 7.281 7.281 7.035 7.085 3,616,338 -0.22(-2.96%)
Apr 15, 2024 7.262 7.454 7.193 7.301 5,841,589 +0.04(+0.54%)
Apr 12, 2024 7.134 7.291 7.094 7.262 6,354,635 +0.00(+0.00%)
Apr 11, 2024 7.203 7.321 7.134 7.262 3,583,985 +0.06(+0.82%)
Apr 10, 2024 7.626 7.753 7.114 7.203 7,991,684 -0.67(-8.50%)
Apr 09, 2024 7.665 7.901 7.616 7.872 4,717,571 +0.23(+2.96%)
Apr 08, 2024 7.488 7.724 7.409 7.645 4,060,396 +0.26(+3.46%)
Apr 05, 2024 7.262 7.458 7.247 7.390 2,952,173 +0.04(+0.54%)
Apr 04, 2024 7.616 7.719 7.321 7.350 6,128,228 -0.17(-2.23%)
Apr 03, 2024 7.458 7.567 7.409 7.517 3,316,013 +0.03(+0.39%)
Apr 02, 2024 7.596 7.626 7.409 7.488 5,781,888 -0.27(-3.43%)
Apr 01, 2024 7.872 7.872 7.557 7.754 5,886,044 -0.08(-1.01%)
Mar 28, 2024 7.773 7.857 7.857 7.832 6,625,419 +0.06(+0.76%)
Mar 27, 2024 7.468 7.773 7.429 7.773 6,243,970 +0.29(+3.81%)
Mar 26, 2024 7.704 7.734 7.478 7.488 2,704,943 -0.13(-1.68%)
Mar 25, 2024 7.665 7.793 7.606 7.616 3,401,467 -0.05(-0.64%)
Mar 22, 2024 7.931 8.039 7.586 7.665 4,859,736 -0.26(-3.23%)
Mar 21, 2024 7.724 8.088 7.724 7.921 8,643,441 +0.28(+3.60%)
Mar 20, 2024 7.291 7.700 7.242 7.645 7,235,561 +0.28(+3.74%)
Mar 19, 2024 7.281 7.458 7.242 7.370 3,267,072 +0.06(+0.81%)
Mar 18, 2024 7.458 7.478 7.301 7.311 3,497,729 -0.11(-1.46%)
Mar 15, 2024 7.350 7.547 7.340 7.419 13,413,220 +0.03(+0.40%)
Mar 14, 2024 7.655 7.675 7.252 7.390 8,326,522 -0.34(-4.45%)
Mar 13, 2024 7.754 7.995 7.719 7.734 4,808,267 -0.03(-0.38%)
Mar 12, 2024 7.909 8.030 7.720 7.763 5,851,314 -0.14(-1.72%)
Mar 11, 2024 7.676 8.025 7.676 7.899 7,133,858 +0.17(+2.26%)
Mar 08, 2024 8.035 8.113 7.676 7.725 5,923,400 -0.26(-3.28%)
Mar 07, 2024 8.016 8.249 7.899 7.987 7,561,978 +0.07(+0.86%)
Mar 06, 2024 7.686 8.210 6.866 7.919 28,549,326 +0.28(+3.68%)
Mar 05, 2024 7.278 7.734 7.239 7.637 8,610,686 +0.29(+3.96%)
Mar 04, 2024 7.841 7.943 7.244 7.346 19,490,516 -0.44(-5.61%)
Mar 01, 2024 7.822 7.851 7.540 7.783 6,368,582 -0.16(-2.08%)
Feb 29, 2024 7.958 8.113 7.880 7.948 5,380,276 +0.18(+2.38%)
Feb 28, 2024 7.967 7.967 7.749 7.763 5,596,191 -0.21(-2.68%)
Feb 27, 2024 8.084 8.084 7.909 7.977 4,019,531 +0.02(+0.24%)
Feb 26, 2024 8.123 8.181 7.861 7.958 4,104,355 -0.23(-2.84%)
Feb 23, 2024 8.152 8.273 8.045 8.190 4,931,893 -0.03(-0.35%)
Feb 22, 2024 8.278 8.355 8.069 8.220 5,794,776 +0.18(+2.29%)
Feb 21, 2024 8.045 8.093 7.928 8.035 3,593,091 -0.05(-0.60%)
Feb 20, 2024 8.103 8.195 8.016 8.084 5,273,414 -0.17(-2.12%)
Feb 16, 2024 8.200 8.346 8.064 8.258 5,143,662 -0.13(-1.50%)
Feb 15, 2024 8.200 8.457 8.132 8.385 9,083,545 +0.28(+3.47%)
Feb 14, 2024 8.025 8.132 7.856 8.103 4,623,739 +0.19(+2.45%)
Feb 13, 2024 8.268 8.316 7.715 7.909 9,049,651 -0.73(-8.43%)
Feb 12, 2024 8.210 8.744 8.181 8.637 7,313,390 +0.46(+5.58%)
Feb 09, 2024 7.996 8.384 7.870 8.181 7,417,876 +0.18(+2.24%)
Feb 08, 2024 7.744 8.229 7.657 8.001 7,579,442 +0.26(+3.32%)
Feb 07, 2024 7.831 8.006 7.133 7.744 24,827,014 -0.18(-2.33%)
Feb 06, 2024 8.598 8.690 7.763 7.928 15,069,571 -0.69(-8.00%)
Feb 05, 2024 8.782 8.782 8.511 8.617 9,010,599 -0.32(-3.58%)
Feb 02, 2024 8.462 9.088 8.433 8.938 11,508,132 +0.24(+2.79%)
Feb 01, 2024 9.433 9.428 8.229 8.695 15,959,065 -0.64(-6.86%)
Jan 31, 2024 9.520 9.806 8.846 9.336 12,981,510 -0.79(-7.77%)
Jan 30, 2024 10.15 10.32 10.11 10.12 2,476,905 -0.11(-1.04%)
Jan 29, 2024 10.02 10.24 9.932 10.23 2,552,393 +0.19(+1.93%)
Jan 26, 2024 10.08 10.14 9.869 10.03 3,042,886 +0.02(+0.19%)
Jan 25, 2024 9.850 10.35 9.733 10.01 6,059,712 -0.47(-4.44%)
Jan 24, 2024 10.35 10.56 10.32 10.48 6,286,424 +0.17(+1.70%)
Jan 23, 2024 10.48 10.48 10.24 10.31 3,152,030 -0.08(-0.75%)
Jan 22, 2024 10.17 10.40 10.14 10.38 2,948,196 +0.33(+3.28%)
Jan 19, 2024 9.811 10.06 9.704 10.05 2,939,732 +0.29(+2.98%)
Jan 18, 2024 9.753 9.801 9.641 9.763 2,353,488 +0.07(+0.70%)
Jan 17, 2024 9.510 9.763 9.374 9.695 2,794,071 -0.06(-0.60%)
Jan 16, 2024 9.724 9.869 9.632 9.753 3,014,835 -0.16(-1.57%)
Jan 12, 2024 10.20 10.20 9.831 9.908 2,317,229 -0.16(-1.64%)
Jan 11, 2024 10.18 10.18 9.850 10.07 3,457,543 -0.19(-1.89%)
Jan 10, 2024 10.29 10.31 10.06 10.27 2,271,058 -0.02(-0.19%)
Jan 09, 2024 10.18 10.33 10.14 10.29 2,408,943 -0.10(-0.94%)
Jan 08, 2024 10.15 10.38 10.09 10.38 2,164,985 +0.21(+2.10%)
Jan 05, 2024 10.02 10.33 10.00 10.17 2,924,080 +0.03(+0.29%)
Jan 04, 2024 10.10 10.26 10.04 10.14 3,255,804 +0.07(+0.68%)
Jan 03, 2024 10.31 10.43 10.05 10.07 3,387,025 -0.40(-3.80%)
Jan 02, 2024 10.37 10.63 10.36 10.47 3,261,637 -0.07(-0.64%)
Dec 29, 2023 10.69 10.69 10.51 10.54 2,821,579 -0.18(-1.72%)
Dec 28, 2023 10.62 10.73 10.57 10.72 2,661,737 +0.01(+0.09%)
Dec 27, 2023 10.79 10.79 10.66 10.71 2,175,102 -0.06(-0.54%)
Dec 26, 2023 10.67 10.84 10.56 10.77 2,473,470 +0.18(+1.74%)
Dec 22, 2023 10.66 10.76 10.54 10.59 2,263,324 +0.02(+0.18%)
Dec 21, 2023 10.66 10.67 10.45 10.57 3,657,372 +0.09(+0.83%)
Dec 20, 2023 10.78 10.82 10.48 10.48 4,298,740 -0.29(-2.70%)
Dec 19, 2023 10.73 10.88 10.65 10.77 4,370,403 +0.12(+1.09%)
Dec 18, 2023 10.83 10.89 10.53 10.66 6,242,228 -0.09(-0.81%)
Dec 15, 2023 10.67 10.79 10.60 10.74 9,541,894 +0.04(+0.36%)
Dec 14, 2023 10.39 10.86 10.38 10.70 8,412,576 +0.63(+6.26%)
Dec 13, 2023 9.394 10.08 9.287 10.07 5,718,439 +0.66(+7.01%)
Dec 12, 2023 9.538 9.538 9.394 9.413 2,379,334 -0.15(-1.60%)
Dec 11, 2023 9.576 9.691 9.456 9.567 2,585,315 +0.02(+0.20%)
Dec 08, 2023 9.509 9.696 9.442 9.548 2,838,047 +0.01(+0.10%)
Dec 07, 2023 9.442 9.591 9.358 9.538 3,481,720 +0.16(+1.74%)
Dec 06, 2023 9.356 9.783 9.327 9.375 4,458,372 +0.15(+1.66%)
Dec 05, 2023 9.346 9.375 9.193 9.221 3,164,235 -0.19(-2.04%)
Dec 04, 2023 9.154 9.452 9.145 9.413 3,663,122 +0.19(+2.08%)
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.