Valley National Bancorp Historical Stock Prices

VLY 
$9.24
*  
0.11
1.2%
Get VLY Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading VLY now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    VLY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-SEP-2014 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.25  9.265  9.105  9.24 1,533,077
09/02/2015 9.26 9.265 9.105 9.24 1,537,924
09/01/2015 9.3 9.34 9.09 9.13 1,554,160
08/31/2015 9.37 9.48 9.33 9.46 1,251,675
08/28/2015 9.4 9.51 9.34 9.4 1,561,654
08/27/2015 9.39 9.48 9.32 9.39 1,898,297
08/26/2015 9.27 9.325 9.09 9.29 2,100,727
08/25/2015 9.55 9.55 9.04 9.05 2,681,889
08/24/2015 9.28 9.44 9.09 9.17 2,796,548
08/21/2015 9.45 9.675 9.39 9.57 2,527,195
08/20/2015 9.71 9.77 9.61 9.65 2,038,233
08/19/2015 9.86 9.95 9.79 9.79 1,262,928
08/18/2015 9.97 10.02 9.865 9.9 1,285,831
08/17/2015 9.87 10.04 9.83 9.94 1,474,732
08/14/2015 9.82 9.94 9.7901 9.94 799,631
08/13/2015 9.84 9.91 9.77 9.83 880,417
08/12/2015 9.86 9.91 9.68 9.8 1,342,751
08/11/2015 9.99 10.03 9.88 9.93 1,246,807
08/10/2015 10.03 10.1 10.0015 10.07 1,062,888
08/07/2015 9.98 10.09 9.89 9.96 935,084
08/06/2015 10.08 10.13 9.98 10.03 880,877
08/05/2015 10.05 10.21 9.995 10.07 1,169,004
08/04/2015 9.95 10.285 9.9 10.01 1,973,084
08/03/2015 9.92 9.97 9.85 9.95 962,965
07/31/2015 9.89 9.97 9.77 9.92 1,581,712
07/30/2015 10.13 10.14 9.87 9.92 2,510,580
07/29/2015 10.05 10.16 10.03 10.1 1,608,029
07/28/2015 10.09 10.15 9.985 10.1 1,793,167
07/27/2015 10.05 10.14 10 10.08 1,170,513
07/24/2015 10.25 10.29 10.13 10.14 1,109,946
07/23/2015 10.4 10.46 10.24 10.27 1,321,146
07/22/2015 10.3 10.43 10.27 10.36 1,190,570
07/21/2015 10.35 10.45 10.26 10.29 1,228,057
07/20/2015 10.3 10.4 10.27 10.35 1,139,948
07/17/2015 10.35 10.37 10.205 10.29 1,129,675
07/16/2015 10.4 10.46 10.348 10.37 1,306,843
07/15/2015 10.35 10.39 10.28 10.34 975,239
07/14/2015 10.22 10.31 10.17 10.3 1,126,084
07/13/2015 10.25 10.38 10.22 10.29 1,792,283
07/10/2015 10.39 10.41 10.29 10.35 1,072,585
07/09/2015 10.31 10.33 10.19 10.24 1,341,669
07/08/2015 10.11 10.19 10.0712 10.17 1,201,376
07/07/2015 10.32 10.34 10.09 10.2 1,750,109
07/06/2015 10.21 10.38 10.16 10.36 1,751,210
07/02/2015 10.48 10.48 10.25 10.33 1,665,234
07/01/2015 10.47 10.5 10.38 10.48 1,879,926
06/30/2015 10.27 10.37 10.21 10.31 2,281,177
06/29/2015 10.31 10.37 10.175 10.2 1,669,552
06/26/2015 10.43 10.48 10.37 10.43 1,856,761
06/25/2015 10.45 10.47 10.32 10.37 1,371,683
06/24/2015 10.37 10.48 10.32 10.39 1,697,803
06/23/2015 10.24 10.43 10.22 10.41 1,940,830
06/22/2015 10.16 10.22 10.12 10.22 1,468,454
06/19/2015 10.1 10.12 10.06 10.08 2,233,548
06/18/2015 10.06 10.14 9.98 10.11 1,358,370
06/17/2015 10.2 10.23 10.0203 10.03 1,236,874
06/16/2015 10.07 10.2 10 10.17 1,305,790
06/15/2015 9.98 10.13 9.92 10.07 1,176,067
06/12/2015 10.08 10.13 10.03 10.1 1,047,066
06/11/2015 10.1 10.15 10.005 10.11 1,856,712
06/10/2015 10.15 10.25 10.11 10.22 1,289,835
06/09/2015 10.05 10.13 9.99 10.08 1,494,742
06/08/2015 9.95 10.06 9.94 10.02 1,170,012
06/05/2015 9.96 10 9.9 9.98 1,662,933
06/04/2015 9.9 9.96 9.84 9.87 922,722
06/03/2015 9.86 9.98 9.86 9.94 1,250,114
06/02/2015 9.66 9.87 9.66 9.83 1,123,324
06/01/2015 9.8 9.84 9.66 9.71 1,338,656
05/29/2015 9.77 9.82 9.645 9.78 1,667,208
05/28/2015 9.79 9.79 9.66 9.78 1,625,311
05/27/2015 9.68 9.72 9.6 9.71 2,301,877
05/26/2015 9.69 9.72 9.585 9.67 1,124,719
05/22/2015 9.79 9.82 9.73 9.75 1,021,567
05/21/2015 9.77 9.81 9.735 9.79 897,894
05/20/2015 9.85 9.875 9.76 9.77 1,296,792
05/19/2015 9.8 9.86 9.75 9.85 1,209,829
05/18/2015 9.69 9.78 9.63 9.78 1,226,454
05/15/2015 9.82 9.82 9.57 9.67 1,595,358
05/14/2015 9.69 9.87 9.6501 9.84 3,317,556
05/13/2015 9.57 9.67 9.53 9.66 1,348,782
05/12/2015 9.55 9.64 9.44 9.6 984,782
05/11/2015 9.48 9.58 9.43 9.56 958,071
05/08/2015 9.48 9.5 9.385 9.48 1,031,840
05/07/2015 9.41 9.51 9.36 9.43 923,039
05/06/2015 9.4 9.47 9.34 9.45 1,047,257
05/05/2015 9.43 9.51 9.37 9.38 1,270,837
05/04/2015 9.36 9.49 9.36 9.47 1,275,141
05/01/2015 9.47 9.52 9.36 9.38 1,330,359
04/30/2015 9.54 9.63 9.41 9.43 2,557,684
04/29/2015 9.43 9.625 9.4 9.57 2,651,650
04/28/2015 9.34 9.45 9.29 9.44 1,276,229
04/27/2015 9.43 9.4701 9.26 9.33 997,651
04/24/2015 9.44 9.47 9.38 9.4 541,452
04/23/2015 9.45 9.5 9.4 9.46 857,848
04/22/2015 9.43 9.54 9.375 9.49 1,039,788
04/21/2015 9.51 9.57 9.45 9.45 1,195,050
04/20/2015 9.43 9.52 9.41 9.47 965,874
04/17/2015 9.46 9.49 9.37 9.38 1,336,922
04/16/2015 9.46 9.54 9.4 9.52 1,528,625
04/15/2015 9.41 9.54 9.38 9.5 1,429,933
04/14/2015 9.44 9.45 9.35 9.4 1,015,272
04/13/2015 9.37 9.46 9.37 9.45 1,333,352
04/10/2015 9.39 9.42 9.33 9.4 1,213,092
04/09/2015 9.4 9.46 9.31 9.36 1,226,082
04/08/2015 9.45 9.52 9.39 9.42 1,656,219
04/07/2015 9.47 9.55 9.44 9.46 1,763,388
04/06/2015 9.45 9.53 9.335 9.49 1,758,815
04/02/2015 9.47 9.55 9.45 9.5 1,811,109
04/01/2015 9.51 9.51 9.32 9.46 1,663,613
03/31/2015 9.43 9.49 9.37 9.44 2,270,122
03/30/2015 9.36 9.52 9.34 9.48 1,735,028
03/27/2015 9.37 9.38 9.27 9.36 955,022
03/26/2015 9.33 9.41 9.27 9.39 939,442
03/25/2015 9.51 9.54 9.33 9.34 1,142,193
03/24/2015 9.56 9.69 9.44 9.48 1,350,357
03/23/2015 9.6 9.63 9.48 9.55 1,144,149
03/20/2015 9.46 9.62 9.41 9.6 3,055,567
03/19/2015 9.49 9.49 9.36 9.46 979,279
03/18/2015 9.52 9.67 9.45 9.51 1,880,763
03/17/2015 9.51 9.59 9.42 9.57 1,947,562
03/16/2015 9.69 9.74 9.55 9.56 1,212,118
03/13/2015 9.72 9.72 9.52 9.67 1,432,143
03/12/2015 9.57 9.72 9.525 9.71 1,987,198
03/11/2015 9.45 9.51 9.39 9.49 1,893,603
03/10/2015 9.63 9.66 9.53 9.53 1,497,622
03/09/2015 9.65 9.76 9.65 9.72 1,514,473
03/06/2015 9.57 9.79 9.57 9.67 3,166,975
03/05/2015 9.61 9.65 9.5099 9.59 1,780,798
03/04/2015 9.61 9.68 9.57 9.61 1,034,206
03/03/2015 9.62 9.7 9.6 9.67 1,638,368
03/02/2015 9.59 9.72 9.57 9.67 1,122,341
02/27/2015 9.58 9.67 9.565 9.6 935,109
02/26/2015 9.6 9.625 9.55 9.62 793,793
02/25/2015 9.61 9.63 9.54 9.59 900,078
02/24/2015 9.59 9.7 9.54 9.6 1,459,063
02/23/2015 9.59 9.62 9.51 9.58 1,036,082
02/20/2015 9.48 9.62 9.38 9.62 1,301,960
02/19/2015 9.55 9.585 9.45 9.52 1,688,023
02/18/2015 9.73 9.73 9.55 9.6 1,611,228
02/17/2015 9.72 9.77 9.64 9.77 966,811
02/13/2015 9.69 9.78 9.64 9.7 1,051,101
02/12/2015 9.6 9.71 9.59 9.71 994,253
02/11/2015 9.57 9.6 9.48 9.54 1,033,908
02/10/2015 9.64 9.66 9.5 9.6 789,229
02/09/2015 9.6 9.66 9.53 9.56 1,338,455
02/06/2015 9.58 9.76 9.57 9.66 3,594,938
02/05/2015 9.39 9.5 9.39 9.5 1,417,486
02/04/2015 9.39 9.43 9.32 9.33 1,388,872
02/03/2015 9.3 9.48 9.3 9.4 2,749,263
02/02/2015 9.13 9.27 9.09 9.23 4,347,865
01/30/2015 9.05 9.229 9.02 9.08 2,167,252
01/29/2015 9.22 9.22 8.8 9.15 4,235,327
01/28/2015 9.36 9.38 9.18 9.19 2,799,033
01/27/2015 9.28 9.4 9.26 9.33 1,404,358
01/26/2015 9.27 9.42 9.2 9.4 1,790,192
01/23/2015 9.4 9.44 9.23 9.29 1,233,698
01/22/2015 9.14 9.43 9.14 9.41 1,709,752
01/21/2015 9.1 9.2 9.04 9.05 1,147,910
01/20/2015 9.21 9.25 9.07 9.12 1,377,909
01/16/2015 9.03 9.2 9.02 9.2 1,182,869
01/15/2015 9.15 9.2 9.05 9.06 1,896,419
01/14/2015 9.12 9.2 9.04 9.17 2,117,474
01/13/2015 9.27 9.41 9.13 9.22 1,971,896
01/12/2015 9.38 9.39 9.22 9.25 1,589,492
01/09/2015 9.55 9.57 9.32 9.35 2,771,657
01/08/2015 9.38 9.52 9.33 9.51 2,222,313
01/07/2015 9.31 9.39 9.24 9.3 1,250,741
01/06/2015 9.45 9.51 9.2 9.24 2,283,343
01/05/2015 9.59 9.61 9.39 9.41 1,637,709
01/02/2015 9.79 9.8 9.52 9.63 1,550,676
12/31/2014 9.9 9.9 9.7 9.71 1,452,630
12/30/2014 9.87 9.935 9.83 9.86 975,724
12/29/2014 9.79 9.95 9.73 9.91 1,237,812
12/26/2014 9.79 9.83 9.77 9.79 638,057
12/24/2014 9.78 9.8 9.67 9.74 541,478
12/23/2014 9.73 9.84 9.7 9.79 1,046,009
12/22/2014 9.7 9.73 9.62 9.69 1,093,802
12/19/2014 9.72 9.76 9.65 9.67 3,276,848
12/18/2014 9.76 9.79 9.66 9.73 1,809,420
12/17/2014 9.49 9.7 9.45 9.69 2,515,857
12/16/2014 9.28 9.5 9.245 9.49 3,017,316
12/15/2014 9.39 9.47 9.32 9.33 2,815,647
12/12/2014 9.35 9.44 9.25 9.33 2,902,622
12/11/2014 9.54 9.59 9.42 9.43 1,765,386
12/10/2014 9.79 9.805 9.57 9.59 2,314,789
12/09/2014 9.65 9.85 9.585 9.84 1,687,872
12/08/2014 9.78 9.87 9.67 9.75 1,620,087
12/05/2014 9.67 9.85 9.66 9.81 1,803,827
12/04/2014 9.75 9.77 9.61 9.64 2,017,760
12/03/2014 9.63 9.82 9.63 9.79 1,564,059
12/02/2014 9.58 9.775 9.58 9.67 1,231,341
12/01/2014 9.73 9.78 9.535 9.59 1,842,832
11/28/2014 9.96 9.97 9.74 9.74 671,481
11/26/2014 9.87 9.96 9.86 9.95 675,803
11/25/2014 9.87 9.92 9.82 9.9 758,495
11/24/2014 9.79 9.87 9.75 9.87 1,077,095
11/21/2014 9.88 9.9 9.71 9.75 1,288,854
11/20/2014 9.63 9.83 9.621 9.81 939,412
11/19/2014 9.8 9.8 9.645 9.69 1,254,640
11/18/2014 9.83 9.9 9.8 9.81 969,419
11/17/2014 9.8 9.86 9.78 9.8 1,063,487
11/14/2014 9.93 9.94 9.82 9.83 1,109,923
11/13/2014 10 10.025 9.915 9.94 957,451
11/12/2014 9.95 10.04 9.89 10.02 2,211,781
11/11/2014 10 10 9.94 9.98 1,215,349
11/10/2014 9.97 10.01 9.93 10 1,987,089
11/07/2014 9.85 9.99 9.83 9.98 1,858,505
11/06/2014 9.85 9.93 9.79 9.88 2,072,613
11/05/2014 9.76 9.86 9.73 9.83 2,501,036
11/04/2014 9.9 9.96 9.71 9.74 4,496,793
11/03/2014 9.97 10.09 9.94 10.04 6,310,252
10/31/2014 10 10.05 9.93 9.98 5,304,285
10/30/2014 9.81 9.97 9.76 9.9 2,233,658
10/29/2014 9.88 9.93 9.58 9.9 3,769,078
10/28/2014 9.73 9.93 9.72 9.93 4,202,021
10/27/2014 9.65 9.68 9.57 9.68 1,460,952
10/24/2014 9.64 9.72 9.64 9.67 1,393,448
10/23/2014 9.7 9.79 9.61 9.64 1,846,049
10/22/2014 9.63 9.76 9.57 9.59 1,415,869
10/21/2014 9.45 9.62 9.45 9.61 1,435,790
10/20/2014 9.34 9.45 9.33 9.4 1,656,304
10/17/2014 9.45 9.48 9.28 9.35 2,332,781
10/16/2014 9.12 9.39 9.08 9.37 2,715,013
10/15/2014 9.22 9.34 9.045 9.23 3,240,560
10/14/2014 9.32 9.53 9.27 9.42 2,367,442
10/13/2014 9.23 9.39 9.22 9.28 1,839,269
10/10/2014 9.2 9.385 9.15 9.21 1,842,616
10/09/2014 9.48 9.48 9.24 9.24 2,715,105
10/08/2014 9.31 9.5 9.26 9.49 2,941,831
10/07/2014 9.46 9.47 9.31 9.32 3,267,505
10/06/2014 9.68 9.68 9.45 9.48 3,579,592
10/03/2014 9.75 9.83 9.56 9.64 4,500,956
10/02/2014 9.62 9.73 9.58 9.67 2,750,979
10/01/2014 9.72 9.72 9.6 9.64 2,913,719
09/30/2014 9.68 9.84 9.66 9.69 5,420,993
09/29/2014 9.68 9.745 9.66 9.68 1,076,755
09/26/2014 9.71 9.76 9.67 9.75 1,372,056
09/25/2014 9.81 9.83 9.65 9.7 2,135,071
09/24/2014 9.85 9.87 9.78 9.83 1,673,998
09/23/2014 9.9 9.97 9.84 9.84 2,011,207
09/22/2014 10 10.04 9.92 9.92 1,709,673
09/19/2014 10.03 10.14 9.99 10.02 4,165,326
09/18/2014 9.97 10.13 9.94 10.01 2,825,542
09/17/2014 9.94 10.04 9.88 9.92 1,535,173
09/16/2014 9.96 10.02 9.89 9.94 2,348,660
09/15/2014 9.99 10.02 9.92 9.96 1,364,729
09/12/2014 10.06 10.125 9.98 10.01 2,313,982
09/11/2014 9.97 10.05 9.92 10.04 1,585,993
09/10/2014 10.05 10.13 10.035 10.11 1,408,538
09/09/2014 10.04 10.06 9.975 10.02 1,472,114
09/08/2014 10.05 10.07 10 10.05 939,112
09/05/2014 10 10.08 9.935 10.05 1,046,644
09/04/2014 10.06 10.155 10 10.02 893,469
09/03/2014 10.16 10.17 10.03 10.05 1,001,250
09/02/2014 10.02 10.13 10.02 10.12 1,702,796
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?