Valley National Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	45.120	45.120	45.120	45.120	40.614	0
2023-08-31	45.120	45.120	45.120	45.120	40.614	0
2023-08-30	45.120	45.120	45.120	45.120	40.614	0
2023-08-29	45.120	45.120	45.120	45.120	40.614	1
2023-08-28	46.000	46.000	46.000	46.000	41.406	0
2023-08-25	46.000	46.000	46.000	46.000	41.406	0
2023-08-24	46.000	46.000	46.000	46.000	41.406	0
2023-08-23	46.000	46.000	46.000	46.000	41.406	0
2023-08-22	46.000	46.000	46.000	46.000	41.406	0
2023-08-21	46.000	46.000	46.000	46.000	41.406	0
2023-08-18	46.000	46.000	46.000	46.000	41.406	0
2023-08-17	46.000	46.000	46.000	46.000	41.406	0
2023-08-16	46.000	46.000	46.000	46.000	41.406	1
2023-08-15	47.890	47.890	47.890	47.890	43.107	7
2023-08-14	47.900	47.900	47.900	47.900	43.116	1
2023-08-11	47.900	47.900	47.900	47.900	43.116	0
2023-08-10	48.550	48.550	47.900	47.900	43.116	2
2023-08-09	49.600	49.600	49.600	49.600	44.647	1
2023-08-08	46.950	46.950	46.950	46.950	42.261	0
2023-08-07	46.950	46.950	46.950	46.950	42.261	0
2023-08-04	46.950	46.950	46.950	46.950	42.261	0
2023-08-03	46.950	46.950	46.950	46.950	42.261	0
2023-08-02	46.950	46.950	46.950	46.950	42.261	2
2023-08-01	46.300	46.300	46.300	46.300	41.676	0
2023-07-31	46.300	46.300	46.300	46.300	41.676	2
2023-07-28	47.800	47.800	47.800	47.800	43.026	3
2023-07-27	36.520	36.520	36.520	36.520	32.873	0
2023-07-26	36.520	36.520	36.520	36.520	32.873	0
2023-07-25	36.520	36.520	36.520	36.520	32.873	0
2023-07-24	36.520	36.520	36.520	36.520	32.873	0
2023-07-21	36.520	36.520	36.520	36.520	32.873	0
2023-07-20	36.520	36.520	36.520	36.520	32.873	0
2023-07-19	36.520	36.520	36.520	36.520	32.873	0
2023-07-18	36.520	36.520	36.520	36.520	32.873	0
2023-07-17	36.520	36.520	36.520	36.520	32.873	0
2023-07-14	36.520	36.520	36.520	36.520	32.873	0
2023-07-13	36.520	36.520	36.520	36.520	32.873	0
2023-07-12	36.520	36.520	36.520	36.520	32.873	0
2023-07-11	36.520	36.520	36.520	36.520	32.873	0
2023-07-10	36.520	36.520	36.520	36.520	32.873	0
2023-07-07	36.520	36.520	36.520	36.520	32.873	0
2023-07-06	36.520	36.520	36.520	36.520	32.873	0
2023-07-05	36.520	36.520	36.520	36.520	32.873	0
2023-07-04	36.520	36.520	36.520	36.520	32.873	0
2023-07-03	36.520	36.520	36.520	36.520	32.873	0
2023-06-30	36.520	36.520	36.520	36.520	32.873	0
2023-06-29	36.520	36.520	36.520	36.520	32.873	0
2023-06-28	36.720	36.720	36.520	36.520	32.873	4
2023-06-27	36.850	36.850	36.850	36.850	33.170	0
2023-06-26	36.850	36.850	36.850	36.850	33.170	3
2023-06-23	38.720	38.720	38.720	38.720	34.853	0
2023-06-22	38.720	38.720	38.720	38.720	34.853	1
2023-06-21	39.210	39.210	39.210	39.210	35.294	0
2023-06-20	42.020	42.020	39.210	39.210	35.294	9
2023-06-19	42.400	42.400	42.400	42.400	38.166	0
2023-06-16	42.400	42.400	42.400	42.400	38.166	0
2023-06-15	42.400	42.400	42.400	42.400	38.166	0
2023-06-14	42.400	42.400	42.400	42.400	38.166	0
2023-06-13	40.960	42.400	40.960	42.400	37.676	7
2023-06-12	41.120	41.120	40.040	40.040	35.579	4

← NewerPage 14 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.