Valley National Bancorp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	43.200	43.200	43.200	43.200	40.398	12
2024-08-19	43.280	43.280	43.280	43.280	40.473	0
2024-08-16	43.280	43.280	43.280	43.280	40.473	0
2024-08-15	43.280	43.280	43.280	43.280	40.473	0
2024-08-14	43.280	43.280	43.280	43.280	40.473	0
2024-08-13	43.280	43.280	43.280	43.280	40.473	0
2024-08-12	43.280	43.280	43.280	43.280	40.473	0
2024-08-09	43.280	43.280	43.280	43.280	40.473	21
2024-08-08	48.000	48.000	48.000	48.000	44.887	0
2024-08-07	48.000	48.000	48.000	48.000	44.887	0
2024-08-06	48.000	48.000	48.000	48.000	44.887	0
2024-08-05	48.000	48.000	48.000	48.000	44.887	0
2024-08-02	48.000	48.000	48.000	48.000	44.887	0
2024-08-01	48.000	48.000	48.000	48.000	44.887	0
2024-07-31	48.000	48.000	48.000	48.000	44.887	4
2024-07-30	42.380	42.380	42.380	42.380	39.632	2
2024-07-29	42.380	42.380	42.380	42.380	39.632	0
2024-07-26	42.380	42.380	42.380	42.380	39.632	0
2024-07-25	42.400	42.400	42.380	42.380	39.632	800
2024-07-24	40.560	40.560	40.560	40.560	37.930	0
2024-07-23	40.560	40.560	40.560	40.560	37.930	0
2024-07-22	40.560	40.560	40.560	40.560	37.930	0
2024-07-19	40.560	40.560	40.560	40.560	37.930	0
2024-07-18	40.560	40.560	40.560	40.560	37.930	1
2024-07-17	40.400	40.400	40.400	40.400	37.780	0
2024-07-16	40.400	40.400	40.400	40.400	37.780	0
2024-07-15	40.400	40.400	40.400	40.400	37.780	0
2024-07-12	41.000	41.000	40.360	40.400	37.780	83
2024-07-11	38.800	38.800	38.800	38.800	36.284	0
2024-07-10	38.800	38.800	38.800	38.800	36.284	0
2024-07-09	38.800	38.800	38.800	38.800	36.284	0
2024-07-08	38.800	38.800	38.800	38.800	36.284	0
2024-07-05	38.800	38.800	38.800	38.800	36.284	2
2024-07-04	36.800	36.800	36.800	36.800	34.413	0
2024-07-03	36.800	36.800	36.800	36.800	34.413	0
2024-07-02	36.800	36.800	36.800	36.800	34.413	0
2024-07-01	36.800	36.800	36.800	36.800	34.413	0
2024-06-28	36.800	36.800	36.800	36.800	34.413	27
2024-06-27	36.240	36.240	36.240	36.240	33.890	0
2024-06-26	36.240	36.240	36.240	36.240	33.890	0
2024-06-25	36.240	36.240	36.240	36.240	33.890	0
2024-06-24	36.240	36.240	36.240	36.240	33.890	0
2024-06-21	36.500	36.500	36.240	36.240	33.890	7
2024-06-20	35.200	35.200	35.200	35.200	32.917	0
2024-06-19	35.200	35.200	35.200	35.200	32.917	0
2024-06-18	35.200	35.200	35.200	35.200	32.917	0
2024-06-17	35.200	35.200	35.200	35.200	32.917	1
2024-06-14	35.830	35.830	35.200	35.200	32.917	702
2024-06-13	36.230	36.230	36.230	36.230	33.880	0
2024-06-12	36.230	36.230	36.230	36.230	33.880	0
2024-06-11	36.230	36.230	36.230	36.230	33.478	0
2024-06-10	36.340	36.340	36.220	36.230	33.478	827
2024-06-07	35.680	37.000	35.680	37.000	34.190	102
2024-06-06	35.400	35.840	35.400	35.680	32.970	104
2024-06-05	35.880	35.880	35.760	35.760	33.044	3
2024-06-04	37.010	37.010	37.010	37.010	34.199	0
2024-06-03	37.010	37.010	37.010	37.010	34.199	0
2024-05-31	36.040	37.010	36.040	37.010	34.199	651
2024-05-29	36.000	36.040	35.920	36.040	33.303	33
2024-05-28	37.940	37.940	37.940	37.940	35.058	9

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.4022 USD
2026-06-12	0.3999 USD
2026-03-12	0.3978 USD
2025-12-12	0.4185 USD
2025-09-12	0.4116 USD
2025-06-12	0.4197 USD
2025-03-13	0.4382 USD
2024-12-12	0.4740 USD
2024-09-12	0.4181 USD
2024-06-12	0.4301 USD
2024-03-13	0.3905 USD
2023-12-13	0.3784 USD
2023-09-13	0.3933 USD
2023-06-14	0.5442 USD
2023-03-14	0.5583 USD
2022-12-14	0.5990 USD
2022-09-14	0.5655 USD
2022-03-14	0.5079 USD
2021-12-14	0.6245 USD
2021-12-13	3.4058 USD
2021-09-14	0.5962 USD
2021-06-14	0.5532 USD
2020-09-14	0.5918 USD
2020-06-12	0.5901 USD
2020-03-12	0.5718 USD
2019-12-12	0.4601 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.