Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Valley National Bancorp (VLYPO)

23.90
+0.09
+(0.38%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202523.9624.1823.8123.9023.906,100
Apr 22, 202523.9123.9623.7623.8123.815,500
Apr 21, 202523.7823.9423.5423.5823.586,100
Apr 17, 202523.8223.9523.7523.8823.888,200
Apr 16, 202523.7823.9923.7823.8423.846,000
Apr 15, 202523.7023.8923.4523.6823.683,400
Apr 14, 202523.7423.9023.2223.7023.7032,900
Apr 11, 202523.6023.6523.2523.2523.258,400
Apr 10, 202524.0024.2623.7523.9023.9010,300
Apr 9, 202523.2024.3623.2024.3224.3213,300
Apr 8, 202523.2523.8222.8723.2323.2322,800
Apr 7, 202522.7323.8022.7323.1823.1852,000
Apr 4, 202524.2124.2123.6823.8523.8527,900
Apr 3, 202524.1424.3223.9524.3224.328,600
Apr 2, 202524.3724.3824.2924.3724.373,400
Apr 1, 202524.3224.4924.2124.3724.3724,900
Mar 31, 202524.8624.9424.1524.1524.1550,900
Mar 28, 202524.9524.9524.8524.9224.926,100
Mar 27, 202524.9424.9524.8224.9524.9511,700
Mar 26, 202524.9124.9924.8324.8824.883,800
Mar 25, 202524.9525.0024.8725.0025.005,800
Mar 24, 202524.9524.9524.8324.8824.8814,300
Mar 21, 202525.0225.0224.9424.9524.953,000
Mar 20, 202524.9025.0224.9024.9524.955,400
Mar 19, 202524.9725.0324.9725.0325.034,000
Mar 18, 202525.0025.0024.9524.9524.954,000
Mar 17, 202525.0825.1024.9024.9024.9014,100
Mar 14, 2025 0.516 Dividend
Mar 14, 202525.0525.0624.8725.0025.005,400
Mar 13, 202525.3125.5025.3025.5024.985,700
Mar 12, 202525.4025.4025.2325.2924.786,300
Mar 11, 202525.3725.3925.3525.3524.843,400
Mar 10, 202525.3625.3725.3525.3524.844,500
Mar 7, 202525.3825.3825.3525.3524.843,000
Mar 6, 202525.2325.3725.2225.3124.806,500
Mar 5, 202525.2425.3625.2425.2824.777,200
Mar 4, 202525.3425.3625.2325.3224.813,800
Mar 3, 202525.3525.3725.2525.3324.8210,100
Feb 28, 202525.3525.3525.1725.3424.8310,900
Feb 27, 202525.4025.4025.2525.3524.842,700
Feb 26, 202525.3325.3925.2025.3524.845,400
Feb 25, 202525.1825.3025.1825.2724.766,400
Feb 24, 202525.3125.3125.1925.2024.698,000
Feb 21, 202525.3525.3525.1725.1724.668,900
Feb 20, 202525.2125.3325.2125.3124.805,200
Feb 19, 202525.2225.3025.2025.2424.736,300
Feb 18, 202525.2025.2525.2025.2124.707,300
Feb 14, 202525.1725.2625.1325.2524.747,000
Feb 13, 202525.2625.2725.2325.2324.72900
Feb 12, 202525.1025.2125.1025.1424.632,900
Feb 11, 202525.2225.2225.0925.1524.641,800
Feb 10, 202525.2325.3925.1025.1024.594,900
Feb 7, 202525.1825.1925.1025.1024.595,600
Feb 6, 202525.1225.1825.0725.1524.644,300
Feb 5, 202525.1425.1525.1425.1524.642,000
Feb 4, 202525.0625.1525.0625.1524.643,400
Feb 3, 202525.0625.1925.0625.1524.643,900
Jan 31, 202525.1025.1025.0725.0924.587,300
Jan 30, 202525.2425.2725.1325.1324.626,100
Jan 29, 202525.2325.2525.1725.1924.684,600
Jan 28, 202525.1925.1925.1725.1924.686,800
Jan 27, 202525.2225.4525.1825.2024.698,200
Jan 24, 202525.1925.3725.1825.2024.698,200
Jan 23, 202525.1725.1925.1525.1824.673,800
Jan 22, 202525.2125.2125.1525.2024.694,200
Jan 21, 202525.1525.2025.1525.1824.675,800
Jan 17, 202525.0725.1925.0025.0424.534,300
Jan 16, 202525.1625.2225.1125.1724.6610,000
Jan 15, 202524.9925.1324.9925.1324.621,100
Jan 14, 202524.9025.1624.9025.1524.649,900
Jan 13, 202524.9925.0224.9524.9524.452,100
Jan 10, 202525.0225.0624.9925.0224.514,700
Jan 8, 202525.0325.0625.0125.0124.502,700
Jan 7, 202525.0325.0424.9825.0324.523,800
Jan 6, 202525.0025.0324.9724.9924.489,300
Jan 3, 202524.9925.0424.9225.0224.515,200
Jan 2, 202524.8225.0324.8224.9024.4012,600
Dec 31, 202424.9825.0824.8525.0824.5720,800
Dec 30, 202424.9525.0624.9524.9824.478,500
Dec 27, 202424.9524.9624.8324.9524.453,500
Dec 26, 202424.8524.9724.8524.9724.463,700
Dec 24, 202424.9225.0224.8325.0024.4915,300
Dec 23, 202424.9225.0824.9025.0324.523,000
Dec 20, 202424.9225.0724.8824.9224.4215,000
Dec 19, 202424.8324.9924.5724.8824.3822,000
Dec 18, 202424.8324.9824.8224.8924.395,300
Dec 17, 202424.8725.0024.7024.9324.4312,100
Dec 16, 202425.0525.0524.8525.0024.4912,700
Dec 13, 2024 0.534 Dividend
Dec 13, 202425.0325.0624.8224.9424.446,700
Dec 12, 202425.4425.4825.3425.4624.422,000
Dec 11, 202425.5225.5225.4125.4824.446,000
Dec 10, 202425.5025.5025.4125.4724.433,100
Dec 9, 202425.4025.5125.4025.4524.411,400
Dec 6, 202425.3525.4125.2825.4124.373,100
Dec 5, 202425.3425.3525.1525.2324.206,800
Dec 4, 202425.2825.3525.2325.3424.316,800
Dec 3, 202425.0925.3525.0925.2824.258,700
Dec 2, 202425.1625.2725.0525.2424.216,900
Nov 29, 202425.1625.1624.6725.1124.0947,100
Nov 27, 202425.2025.3525.0725.3424.319,700
Nov 26, 202425.3425.3525.1325.2524.224,800
Nov 25, 202425.3425.3425.3025.3024.27800
Nov 22, 202425.3025.3425.2525.3424.31700
Nov 21, 202425.2325.2725.1825.1824.151,500
Nov 20, 202425.1725.3425.1425.1524.128,100
Nov 19, 202425.1925.3525.1725.3524.322,800
Nov 18, 202425.1725.3225.1725.2724.241,500
Nov 15, 202425.1825.3025.1325.1824.153,600
Nov 14, 202425.0625.3925.0625.2124.183,900
Nov 13, 202425.3125.4325.0625.0824.066,800
Nov 12, 202425.1825.3225.0225.3224.298,200
Nov 11, 202425.0025.2225.0025.1824.155,000
Nov 8, 202424.9525.1024.9425.1024.088,900
Nov 7, 202424.9825.1524.9725.1024.084,300
Nov 6, 202425.0325.2124.3624.9923.9724,000
Nov 5, 202425.0925.1325.0025.1324.111,600
Nov 4, 202424.9125.1824.8125.1824.154,900
Nov 1, 202424.9025.1524.6024.9123.895,700
Oct 31, 202424.9625.0824.6024.6023.6025,200
Oct 30, 202425.2125.2124.7025.0023.9818,200
Oct 29, 202425.5025.5025.1625.1624.131,900
Oct 28, 202425.2025.2025.2025.2024.17-
Oct 25, 202425.3225.3225.1625.2024.171,400
Oct 24, 202425.2425.2425.2425.2424.21-
Oct 23, 202425.2825.3825.1725.2424.214,000
Oct 22, 202425.3925.6425.2525.4324.394,200
Oct 21, 202425.3525.5525.3525.4924.452,900
Oct 18, 202425.5525.5525.3025.3024.273,600
Oct 17, 202425.7725.7725.6525.7024.654,300
Oct 16, 202425.3825.7425.3825.6124.578,800
Oct 15, 202425.1525.5025.1225.5024.466,100
Oct 14, 202425.2025.2025.0625.1824.151,600
Oct 11, 202425.0625.1625.0025.1624.135,100
Oct 10, 202425.0925.1225.0925.0924.07800
Oct 9, 202425.1525.1825.0625.0924.076,100
Oct 8, 202425.1325.2325.0525.1324.111,200
Oct 7, 202425.1325.2325.1025.1024.081,600
Oct 4, 202425.2525.2525.0425.2024.172,400
Oct 3, 202425.1925.3025.1925.2024.175,800
Oct 2, 202425.0025.1625.0025.0924.071,700
Oct 1, 202425.0225.0225.0225.0224.001,600
Sep 30, 202425.2025.2924.9024.9223.9021,400
Sep 27, 202425.1025.3024.9525.3024.277,500
Sep 26, 202425.1325.1924.9024.9023.8819,000
Sep 25, 202425.3725.3825.1925.1924.164,900
Sep 24, 202424.9425.3724.9325.3724.345,000
Sep 23, 202425.0525.1024.8024.9523.939,700
Sep 20, 202425.0325.0524.8524.9123.897,700
Sep 19, 202425.0025.2224.9025.0224.0015,200
Sep 18, 202424.8825.0024.7925.0023.985,000
Sep 17, 202424.9224.9524.8624.9023.889,800
Sep 16, 202424.7324.9524.5824.9123.8914,900
Sep 13, 2024 0.599 Dividend
Sep 13, 202424.8024.9024.7124.7923.7813,400
Sep 12, 202425.3025.3625.2425.2523.6512,800
Sep 11, 202425.2625.2625.0525.1523.5519,500
Sep 10, 202425.2525.3025.1725.2823.676,100
Sep 9, 202425.2025.2425.1025.2023.6020,700
Sep 6, 202425.1925.1925.0525.1023.5116,200
Sep 5, 202425.2525.3025.1825.3023.691,500
Sep 4, 202425.2025.2625.1525.1823.5817,100
Sep 3, 202425.2625.2625.1925.1923.596,000
Aug 30, 202425.0125.1824.9925.1523.557,400
Aug 29, 202425.3125.3125.0025.0223.4317,400
Aug 28, 202425.0826.0125.0825.3023.6914,200
Aug 27, 202424.9525.0524.8025.0523.4622,400
Aug 26, 202424.8924.9624.7924.9523.3613,400
Aug 23, 202424.7524.9024.7024.8323.2517,900
Aug 22, 202424.7024.7224.6724.6723.108,400
Aug 21, 202424.6724.7524.6724.7523.1810,300
Aug 20, 202424.6824.7424.6624.6823.112,200
Aug 19, 202424.6824.7424.6824.7423.176,200
Aug 16, 202424.7124.7124.7124.7123.14700
Aug 15, 202424.6924.7524.6324.7523.184,500
Aug 14, 202424.5624.6424.5624.6423.073,100
Aug 13, 202424.4924.5024.3124.4122.8611,700
Aug 12, 202424.7524.7524.4024.4022.854,800
Aug 9, 202424.7024.7324.5024.6523.0810,100
Aug 8, 202424.6724.7224.5524.7223.159,800
Aug 7, 202424.6124.8024.5024.5022.9426,800
Aug 6, 202424.4024.6124.4024.6123.0517,100
Aug 5, 202424.3924.6524.1424.2822.7418,400
Aug 2, 202424.7024.7724.4924.6223.0616,700
Aug 1, 202424.9024.9224.8624.8723.2918,400
Jul 31, 202424.7924.9824.7024.8623.2827,800
Jul 30, 202424.6324.7224.5224.7223.1516,400
Jul 29, 202424.1424.7724.1424.6923.1229,500
Jul 26, 202424.0124.2624.0124.2422.7012,300
Jul 25, 202423.7523.7523.7523.7522.241,200
Jul 24, 202424.0024.0023.7523.7522.243,300
Jul 23, 202423.9024.0123.7624.0122.487,100
Jul 22, 202423.7524.0523.7523.8522.337,400
Jul 19, 202423.7423.9523.7423.8622.342,000
Jul 18, 202423.9923.9923.7423.7422.2311,800
Jul 17, 202423.9823.9823.8523.8622.343,000
Jul 16, 202423.8523.9723.8123.8822.3618,800
Jul 15, 202423.8723.8923.7323.8922.373,900
Jul 12, 202423.5623.7923.2923.7822.2714,600
Jul 11, 202423.3923.5823.2023.5822.084,500
Jul 10, 202423.2523.2522.8222.9421.488,800
Jul 9, 202423.5023.5023.2923.2921.8112,100
Jul 8, 202423.3823.5323.3623.4721.985,900
Jul 5, 202423.5823.5823.4023.5122.025,900
Jul 3, 202423.2623.2923.2623.2921.812,900
Jul 2, 202423.2123.3223.1523.2021.734,600
Jul 1, 202423.1523.2522.9223.1821.715,800
Jun 28, 202423.3723.5322.9123.0421.58130,900
Jun 27, 202423.5523.5523.3223.3721.8916,300
Jun 26, 202423.6523.7923.3423.5222.0353,200
Jun 25, 202423.7023.9023.6323.6322.1312,900
Jun 24, 202424.2124.2123.6523.6822.1822,200
Jun 21, 202424.1824.1823.9024.0122.4810,200
Jun 20, 202423.8724.2823.8024.0522.5210,700
Jun 18, 202423.6623.7723.6623.7722.2611,000
Jun 17, 202423.8023.8723.6223.6522.157,600
Jun 14, 202423.8023.8023.3623.7422.2316,100
Jun 13, 2024 0.578 Dividend
Jun 13, 202423.8223.9223.5423.7822.278,100
Jun 12, 202424.4024.5524.2024.2722.1924,200
Jun 11, 202424.3524.5024.2024.3822.2915,500
Jun 10, 202424.2524.3624.1524.3322.249,700
Jun 7, 202424.2024.4824.0024.2522.175,900
Jun 6, 202424.0024.2023.8024.1022.0342,400
Jun 5, 202424.3924.4824.2524.4522.356,700
Jun 4, 202424.1424.3824.0124.2622.1814,500
Jun 3, 202424.2924.2923.9424.0521.998,700
May 31, 202423.8024.3023.8024.3022.219,400
May 30, 202424.0024.1723.8023.8221.785,000
May 29, 202424.1924.1923.7123.8921.846,000
May 28, 202424.3824.4324.0024.1722.107,100
May 24, 202424.5524.5924.0424.4322.337,500
May 23, 202424.7024.8924.3324.4022.3111,900
May 22, 202424.6924.7024.5524.5522.446,600
May 21, 202424.6424.8524.5524.6622.5419,300
May 20, 202424.9024.9824.7024.9822.8426,200
May 17, 202425.0525.0524.7524.8522.727,400
May 16, 202425.0025.0024.8724.9122.776,800
May 15, 202424.7625.0024.7025.0022.8518,200
May 14, 202424.8724.9924.6824.9922.843,300
May 13, 202424.7025.0024.4525.0022.857,300
May 10, 202424.7324.9624.6624.9522.813,300
May 9, 202424.5524.8924.5524.8222.6910,600
May 8, 202424.7024.9824.5024.9822.8412,900
May 7, 202424.7524.7524.4424.7422.624,800
May 6, 202424.8424.8924.5524.5522.4421,300
May 3, 202424.5124.9424.5124.9222.787,500
May 2, 202424.5024.6524.4024.6522.537,600
May 1, 202424.0924.6824.0824.6822.5612,500
Apr 30, 202423.8224.2423.8024.2422.167,800
Apr 29, 202423.8524.0623.7124.0621.9923,100
Apr 26, 202424.0024.1023.9024.0722.0013,600
Apr 25, 202423.7724.0723.7124.0521.9911,800
Apr 24, 202424.1324.1323.7424.1322.067,600

Related Tickers

PEBC Peoples Bancorp, Inc.
55.50
0.00%
 
SNV-PE Synovus Financial Corp.
25.29
+0.52%
 
SNV-PD Synovus Financial Corp.
24.70
+1.23%
 
FHN-PC First Horizon Corporation
24.86
-0.56%
 
ASB-PE Associated Banc-Corp
19.90
+0.15%
 
ONBPO Old National Bancorp
24.79
+0.08%
 
WTFCM Wintrust Financial Corporation
24.96
+0.31%
 
FHN-PB First Horizon Corporation
24.96
+0.14%
 
WBS-PF Webster Financial Corporation
18.95
+0.03%
 
FHN-PE First Horizon Corporation
23.95
+0.08%