Valley National Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	39.640	39.640	39.640	39.640	36.629	0
2024-05-24	39.640	39.640	39.640	39.640	36.629	3
2024-05-23	38.940	38.940	38.940	38.940	35.982	4
2024-05-22	40.040	40.040	40.040	40.040	36.999	9
2024-05-21	39.840	39.840	39.840	39.840	36.814	1
2024-05-20	40.520	40.520	40.520	40.520	37.442	0
2024-05-17	40.520	40.520	40.520	40.520	37.442	1
2024-05-16	40.760	40.760	40.760	40.760	37.664	1
2024-05-15	41.280	41.280	41.280	41.280	38.145	4
2024-05-14	39.240	39.240	39.240	39.240	36.260	0
2024-05-13	39.240	39.240	39.240	39.240	36.260	0
2024-05-10	39.240	39.240	39.240	39.240	36.260	1
2024-05-09	39.690	39.690	39.600	39.600	36.592	3
2024-05-08	36.640	36.640	36.640	36.640	33.857	0
2024-05-07	36.640	36.640	36.640	36.640	33.857	0
2024-05-06	36.640	36.640	36.640	36.640	33.857	0
2024-05-03	36.640	36.640	36.640	36.640	33.857	0
2024-05-02	36.640	36.640	36.640	36.640	33.857	0
2024-04-30	36.800	36.800	36.640	36.640	33.857	4
2024-04-29	37.040	37.040	36.800	36.800	34.005	2
2024-04-26	38.320	38.320	37.600	37.600	34.744	2
2024-04-25	40.200	40.200	40.200	40.200	37.147	0
2024-04-24	40.200	40.200	40.200	40.200	37.147	0
2024-04-23	40.200	40.200	40.200	40.200	37.147	0
2024-04-22	40.200	40.200	40.200	40.200	37.147	3
2024-04-19	38.280	38.280	38.280	38.280	35.372	0
2024-04-18	38.280	38.280	38.280	38.280	35.372	0
2024-04-17	38.280	38.280	38.280	38.280	35.372	0
2024-04-16	38.280	38.280	38.280	38.280	35.372	0
2024-04-15	38.280	38.280	38.280	38.280	35.372	2
2024-04-12	37.360	37.360	37.360	37.360	34.522	0
2024-04-11	37.120	37.360	37.120	37.360	34.522	4
2024-04-10	37.730	37.730	37.120	37.120	34.301	653
2024-04-09	38.160	38.160	38.160	38.160	35.262	0
2024-04-08	38.160	38.160	38.160	38.160	35.262	0
2024-04-05	38.160	38.160	38.160	38.160	35.262	1
2024-04-04	37.880	37.880	37.880	37.880	35.003	1
2024-04-03	38.240	38.240	38.240	38.240	35.336	0
2024-04-02	38.480	38.480	38.240	38.240	35.336	4
2024-04-01	38.280	38.280	38.280	38.280	35.372	0
2024-03-28	38.280	38.280	38.280	38.280	35.372	0
2024-03-27	38.280	38.280	38.280	38.280	35.372	0
2024-03-26	38.280	38.280	38.280	38.280	35.372	36
2024-03-25	37.680	37.680	37.680	37.680	34.818	0
2024-03-22	37.680	37.680	37.680	37.680	34.818	0
2024-03-21	37.680	37.680	37.680	37.680	34.818	0
2024-03-20	37.680	37.680	37.680	37.680	34.818	2
2024-03-19	37.960	37.960	37.490	37.680	34.818	5
2024-03-18	39.980	39.980	37.960	37.960	35.077	12
2024-03-15	39.900	39.900	39.900	39.900	36.869	0
2024-03-14	39.900	39.900	39.900	39.900	36.869	0
2024-03-13	40.160	40.160	39.900	39.900	36.869	2
2024-03-12	40.100	40.100	40.100	40.100	36.693	1
2024-03-11	40.690	40.690	40.690	40.690	37.233	10
2024-03-08	38.360	38.360	38.360	38.360	35.101	0
2024-03-07	38.360	38.360	38.360	38.360	35.101	0
2024-03-06	38.360	38.360	38.360	38.360	35.101	0
2024-03-05	37.560	38.360	37.560	38.360	35.101	32
2024-03-04	37.680	38.560	37.680	38.560	35.284	15
2024-03-01	39.680	39.680	39.680	39.680	36.309	1

← NewerPage 11 of 21 · 1,252 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.