Quantcast

Veritiv Corporation Common Stock Historical Stock Prices

VRTV 
$27.83
*  
0.47
1.66%
Get VRTV Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading VRTV now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 27.64 28.26 27.29 27.83 30,231
04/25/2019 28.26 28.26 27.29 27.83 30,231
04/24/2019 27.85 28.48 27.82 28.3 37,921
04/23/2019 26.99 28.3 26.99 27.83 52,087
04/22/2019 27.6 27.6 26.9 26.99 44,365
04/18/2019 27.32 28.03 27.25 27.74 35,786
04/17/2019 27.22 27.5 26.93 27.41 61,478
04/16/2019 27.42 27.42 26.7 27.09 67,902
04/15/2019 27.81 27.81 27.15 27.37 43,773
04/12/2019 28.04 28.28 27.44 27.75 40,513
04/11/2019 27.47 28.17 26.954 27.83 45,357
04/10/2019 27.08 27.49 26.78 27.43 55,716
04/09/2019 27.52 27.66 26.91 26.99 48,315
04/08/2019 27.97 28.52 27.51 27.57 40,873
04/05/2019 27.71 28.33 27.71 28.2 62,805
04/04/2019 27.04 27.74 27.04 27.69 89,838
04/03/2019 26.62 27.29 26.565 27.05 72,868
04/02/2019 27.33 27.43 26.2 26.33 77,595
04/01/2019 26.55 27.72 26.55 27.4 142,169
03/29/2019 26.48 26.92 25.83 26.32 166,324
03/28/2019 25.65 26.56 25.615 26.48 65,168
03/27/2019 24.96 25.66 24.32 25.57 71,994
03/26/2019 25.33 25.4387 24.88 24.97 52,590
03/25/2019 25.24 25.5 24.65 25.09 98,669
03/22/2019 26.8 26.99 25.16 25.19 97,961
03/21/2019 27.29 27.74 26.76 27.01 96,438
03/20/2019 27.37 28.115 27.005 27.48 70,556
03/19/2019 27.72 27.91 27.045 27.4 81,198
03/18/2019 26.95 27.61 26.95 27.6 72,745
03/15/2019 27.32 27.32 26.62 27.1 192,313
03/14/2019 26.5 26.83 26.2424 26.8 102,295
03/13/2019 26.14 26.61 26.14 26.5 80,971
03/12/2019 26.09 26.18 25.55 26.01 66,113
03/11/2019 25.39 26.205 25.35 26.06 74,331
03/08/2019 25.91 26 25.24 25.33 55,154
03/07/2019 26.61 26.73 26.1 26.12 69,891
03/06/2019 29.29 29.36 26.46 26.71 138,211
03/05/2019 28.3 30.14 27.4907 29.66 185,717
03/04/2019 27.56 27.69 26.88 26.94 108,865
03/01/2019 29.18 29.18 27.455 27.46 141,171
02/28/2019 32.5 32.5 27 28.89 263,830
02/27/2019 35.6 35.74 34.66 34.98 64,861
02/26/2019 36.32 36.7 35.66 35.76 68,830
02/25/2019 35.9 36.6145 35.89 36.41 70,494
02/22/2019 35.61 36 35.37 35.8 50,055
02/21/2019 35.76 36.12 35.14 35.55 51,330
02/20/2019 35.62 36.15 35.3 35.9 73,166
02/19/2019 35.88 36.0821 35.42 35.8 67,513
02/15/2019 35.91 36.1 35.53 35.99 47,137
02/14/2019 35.74 36.44 35.2801 35.38 70,301
02/13/2019 35.84 36.62 35.62 35.86 75,853
02/12/2019 35.24 36.12 35.24 35.86 73,829
02/11/2019 34.4 34.99 34.13 34.97 39,340
02/08/2019 34.28 34.92 33.67 34.3 54,540
02/07/2019 34.64 34.75 33.845 34.46 35,961
02/06/2019 34.2 34.85 33.67 34.64 60,751
02/05/2019 34.46 34.89 34.15 34.32 42,573
02/04/2019 34.23 34.97 34.02 34.58 57,047
02/01/2019 34.21 34.64 33.94 34.3 61,815
01/31/2019 33.95 34.24 33.195 34.15 67,314
01/30/2019 33.12 33.92 32.7 33.87 47,230
01/29/2019 32.8 33.43 32.42 32.85 61,380
01/28/2019 32.61 33.51 32.51 32.83 43,027
01/25/2019 32.3 33.67 32.3 33.21 104,148
*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?



Smart Portfolio