Veritiv Corporation Common Stock Historical Stock Prices

VRTV 
$48.1
*  
0.60
1.26%
Get VRTV Alerts
*Delayed - data as of Dec. 2, 2016 12:48 ET  -  Find a broker to begin trading VRTV now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    VRTV Real Time
 
 
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: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

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.
12:48 47.60 48.65 47.15 48.10 22,328
12/01/2016 46.8 47.85 46.8 47.5 73,730
11/30/2016 47.85 48.15 46.55 46.85 64,862
11/29/2016 48.15 48.65 47.15 47.4 83,521
11/28/2016 49.45 49.45 47.55 48.45 92,243
11/25/2016 50.3 50.55 49.25 49.25 68,453
11/23/2016 48.75 50.25 48.65 50.1 94,375
11/22/2016 46 49.4 45.95 49.4 173,627
11/21/2016 45.5 46.65 45.35 46.1 136,122
11/18/2016 46.7 47.1 43 45.2 1,581,318
11/17/2016 48.5 49.75 47.85 49.5 165,696
11/16/2016 52.2 52.2 48.3 48.55 117,821
11/15/2016 52.45 53.25 51.55 53.1 42,316
11/14/2016 53.65 54.1 51.9 52.05 75,622
11/11/2016 53.15 53.7 51.55 53.55 62,447
11/10/2016 56.4 56.6 52.975 53.1 102,476
11/09/2016 54.5 56.4 54.5 55.95 75,054
11/08/2016 55.8 56.5 54.4 56.35 59,272
11/07/2016 54.25 56.7 54 56.4 60,010
11/04/2016 52.05 54.05 52.05 53.55 42,151
11/03/2016 51.45 52.5 51.45 51.95 24,310
11/02/2016 52.4 53.05 51.35 51.45 31,124
11/01/2016 53.8 53.8 52 52.55 30,463
10/31/2016 53.8 54.05 52.55 53.95 47,200
10/28/2016 53.25 54.45 53.25 53.9 25,568
10/27/2016 54.5 54.65 53.05 53.4 25,472
10/26/2016 52.9 55.5 52.9 54.3 55,217
10/25/2016 53.8 53.85 52.7 53.35 33,066
10/24/2016 53.9 54.9 52.96 54.1 30,979
10/21/2016 53.95 54.4 53.25 53.65 30,718
10/20/2016 53.15 54.25 52.65 54.2 40,752
10/19/2016 52.9 53.7 52.65 53.5 39,834
10/18/2016 54.8 54.8 52.8 52.95 51,347
10/17/2016 51.7 53.15 51.7 53 31,789
10/14/2016 52.5 52.65 51.75 51.95 31,202
10/13/2016 51.9 52.45 51.2 52.25 50,701
10/12/2016 51.7 52.7 51.65 52.6 29,900
10/11/2016 52.4 52.65 51.8 52.25 52,288
10/10/2016 52.35 52.9 52.15 52.55 60,922
10/07/2016 51.32 51.87 50.88 51.61 63,914
10/06/2016 50.23 51.66 49.88 51.21 117,816
10/05/2016 50.32 51.3956 50.12 50.24 150,086
10/04/2016 50.05 50.61 49.83 50.01 35,964
10/03/2016 50.2 50.435 49.632 49.95 42,081
09/30/2016 49.44 50.675 49.44 50.17 97,221
09/29/2016 50.27 50.27 48.91 49 79,523
09/28/2016 48.5 50.7 48.47 50.2 164,619
09/27/2016 49.13 49.3 48.3 48.56 37,962
09/26/2016 49.18 50.66 49 49.43 138,964
09/23/2016 49.46 49.87 49.08 49.63 24,729
09/22/2016 49.58 49.98 49.38 49.81 29,758
09/21/2016 48.27 49.33 48.27 49.26 22,649
09/20/2016 48.63 48.92 48.1 48.13 33,389
09/19/2016 49.46 50.41 47.93 48.14 72,734
09/16/2016 49.14 49.98 49.115 49.43 76,715
09/15/2016 48.21 49.535 48.21 49.37 33,407
09/14/2016 48.61 48.96 48.17 48.54 17,436
09/13/2016 49.2 49.46 47.64 48.57 72,039
09/12/2016 48.94 49.97 48.842 49.42 47,205
09/09/2016 50.68 51.43 49.24 49.31 108,165
09/08/2016 51.6 51.93 50.84 51.19 38,301
09/07/2016 52.2 52.2 50.72 51.4 58,438
09/06/2016 51.49 52.17 51.08 52.06 57,980
09/02/2016 51.6 51.95 50.77 51.32 36,576
09/01/2016 51.53 51.9684 50.4 51.22 41,058
*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?