Valley National Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	43.900	43.900	43.900	43.900	39.865	0
2023-11-29	43.900	43.900	43.900	43.900	39.865	1
2023-11-28	42.100	42.100	42.100	42.100	38.230	1
2023-11-27	42.960	42.960	42.960	42.960	39.011	0
2023-11-24	42.960	42.960	42.960	42.960	39.011	0
2023-11-23	42.960	42.960	42.960	42.960	39.011	0
2023-11-22	42.960	42.960	42.960	42.960	39.011	0
2023-11-21	42.960	42.960	42.960	42.960	39.011	0
2023-11-20	43.200	43.200	42.960	42.960	39.011	3
2023-11-17	43.200	43.200	43.200	43.200	39.229	5
2023-11-16	42.200	42.200	42.000	42.000	38.140	3
2023-11-14	41.480	41.520	41.480	41.520	37.704	3
2023-11-13	39.200	39.200	38.640	38.640	35.088	2
2023-11-10	38.720	39.200	38.720	39.200	35.597	55
2023-11-09	39.330	39.330	39.330	39.330	35.715	1
2023-11-08	39.350	39.350	39.350	39.350	35.733	1
2023-11-07	39.360	39.360	39.360	39.360	35.742	0
2023-11-06	39.360	39.360	39.360	39.360	35.742	0
2023-11-03	39.360	39.360	39.360	39.360	35.742	0
2023-11-01	39.360	39.360	39.360	39.360	35.742	0
2023-10-31	39.360	39.360	39.360	39.360	35.742	0
2023-10-30	39.360	39.360	39.360	39.360	35.742	0
2023-10-27	39.360	39.360	39.360	39.360	35.742	0
2023-10-26	39.360	39.360	39.360	39.360	35.742	7
2023-10-25	38.300	38.350	38.300	38.350	34.825	51
2023-10-24	39.820	39.820	39.820	39.820	36.160	0
2023-10-23	39.820	39.820	39.820	39.820	36.160	1
2023-10-20	39.960	39.960	39.960	39.960	36.287	1
2023-10-19	42.240	42.240	41.320	41.320	37.522	3
2023-10-18	42.240	42.240	42.240	42.240	38.358	2
2023-10-17	39.670	39.670	39.670	39.670	36.024	0
2023-10-16	39.670	39.670	39.670	39.670	36.024	0
2023-10-13	39.670	39.670	39.670	39.670	36.024	1
2023-10-11	40.480	40.480	40.480	40.480	36.759	0
2023-10-10	40.480	40.480	40.480	40.480	36.759	0
2023-10-09	40.480	40.480	40.480	40.480	36.759	0
2023-10-06	40.480	40.480	40.480	40.480	36.759	0
2023-10-05	40.480	40.480	40.480	40.480	36.759	0
2023-10-04	40.560	40.560	40.480	40.480	36.759	3
2023-10-03	43.480	43.480	43.480	43.480	39.484	1
2023-10-02	42.960	42.960	42.960	42.960	39.011	0
2023-09-29	42.960	42.960	42.960	42.960	39.011	0
2023-09-28	42.960	42.960	42.960	42.960	39.011	0
2023-09-27	42.960	42.960	42.960	42.960	39.011	0
2023-09-26	42.960	42.960	42.960	42.960	39.011	0
2023-09-25	42.960	42.960	42.960	42.960	39.011	0
2023-09-22	42.960	42.960	42.960	42.960	39.011	0
2023-09-21	42.960	42.960	42.960	42.960	39.011	0
2023-09-20	42.960	42.960	42.960	42.960	39.011	0
2023-09-19	42.960	42.960	42.960	42.960	39.011	0
2023-09-18	38.300	42.960	38.300	42.960	39.011	14
2023-09-15	44.900	44.900	44.900	44.900	40.773	0
2023-09-14	44.900	44.900	44.900	44.900	40.773	0
2023-09-13	44.900	44.900	44.900	44.900	40.773	0
2023-09-12	44.900	44.900	44.900	44.900	40.416	5
2023-09-11	45.630	45.630	45.630	45.630	41.073	0
2023-09-08	45.630	45.630	45.630	45.630	41.073	1
2023-09-06	45.120	45.120	45.120	45.120	40.614	0
2023-09-05	45.120	45.120	45.120	45.120	40.614	0
2023-09-04	45.120	45.120	45.120	45.120	40.614	0

← NewerPage 13 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.