Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veritiv Corp (NY: VRTV )

169.99 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 14.91 15.29 14.48 15.01 120,838 -0.17(-1.10%)
Jul 30, 2020 15.91 16.04 14.75 15.18 142,419 -0.93(-5.78%)
Jul 29, 2020 15.89 16.52 15.89 16.11 120,007 +0.19(+1.17%)
Jul 28, 2020 16.25 16.34 15.76 15.93 107,507 -0.45(-2.75%)
Jul 27, 2020 16.31 16.50 15.85 16.38 64,762 -0.01(-0.06%)
Jul 24, 2020 17.09 17.09 16.20 16.39 97,588 -0.56(-3.30%)
Jul 23, 2020 17.01 17.31 16.71 16.95 120,756 -0.07(-0.40%)
Jul 22, 2020 16.62 17.22 16.23 17.01 125,595 +0.24(+1.40%)
Jul 21, 2020 16.38 17.54 16.08 16.78 140,768 +0.69(+4.27%)
Jul 20, 2020 16.01 16.38 15.52 16.09 227,273 -0.04(-0.24%)
Jul 17, 2020 15.70 16.67 15.49 16.13 126,854 +0.40(+2.56%)
Jul 16, 2020 15.45 15.82 15.09 15.73 110,762 +0.25(+1.65%)
Jul 15, 2020 15.08 15.83 14.92 15.47 92,870 +0.76(+5.20%)
Jul 14, 2020 14.56 14.77 14.23 14.71 68,652 +0.01(+0.07%)
Jul 13, 2020 15.76 15.76 14.57 14.70 116,317 -0.71(-4.58%)
Jul 10, 2020 14.74 16.08 14.61 15.41 109,621 +0.62(+4.18%)
Jul 09, 2020 15.50 15.50 14.09 14.79 128,411 -0.79(-5.10%)
Jul 08, 2020 15.84 16.49 15.48 15.58 108,663 -0.41(-2.58%)
Jul 07, 2020 16.10 16.32 15.79 15.99 96,415 -0.39(-2.39%)
Jul 06, 2020 16.55 16.66 15.79 16.39 80,569 +0.18(+1.09%)
Jul 02, 2020 16.54 16.69 16.04 16.21 67,506 +0.22(+1.35%)
Jul 01, 2020 16.66 16.84 15.88 15.99 116,709 -0.64(-3.83%)
Jun 30, 2020 15.46 16.65 15.37 16.63 132,119 +1.00(+6.40%)
Jun 29, 2020 15.18 15.76 14.28 15.63 175,131 +0.71(+4.73%)
Jun 26, 2020 14.71 15.20 14.16 14.93 205,782 -0.05(-0.33%)
Jun 25, 2020 14.89 15.24 14.37 14.97 145,310 -0.07(-0.46%)
Jun 24, 2020 15.17 15.46 14.81 15.04 122,989 -0.42(-2.73%)
Jun 23, 2020 16.42 16.42 14.78 15.46 176,870 -0.54(-3.37%)
Jun 22, 2020 16.01 16.41 15.52 16.00 126,354 -0.25(-1.57%)
Jun 19, 2020 16.12 16.41 15.51 16.26 200,785 +0.31(+1.97%)
Jun 18, 2020 15.69 16.30 15.55 15.95 70,772 -0.02(-0.12%)
Jun 17, 2020 16.67 16.94 15.75 15.96 119,009 -0.79(-4.74%)
Jun 16, 2020 17.61 17.61 16.70 16.76 155,880 +0.16(+0.95%)
Jun 15, 2020 15.43 17.05 15.41 16.60 102,863 +0.56(+3.48%)
Jun 12, 2020 16.31 16.73 15.74 16.04 131,341 +0.53(+3.41%)
Jun 11, 2020 16.43 16.73 15.28 15.51 189,276 -2.04(-11.62%)
Jun 10, 2020 20.02 20.53 17.54 17.55 188,796 -2.46(-12.30%)
Jun 09, 2020 22.26 22.38 19.87 20.02 319,768 -2.23(-10.01%)
Jun 08, 2020 19.82 24.18 19.74 22.24 508,370 +2.56(+13.00%)
Jun 05, 2020 18.14 19.84 17.90 19.68 361,903 +2.47(+14.36%)
Jun 04, 2020 12.72 17.24 12.52 17.21 356,570 +4.49(+35.31%)
Jun 03, 2020 11.77 13.37 11.77 12.72 122,604 +0.99(+8.45%)
Jun 02, 2020 12.25 12.34 11.41 11.73 127,869 -0.52(-4.24%)
Jun 01, 2020 12.32 12.67 12.11 12.25 60,845 +0.03(+0.24%)
May 29, 2020 12.41 12.61 12.03 12.22 111,966 -0.49(-3.86%)
May 28, 2020 14.32 14.32 12.61 12.71 210,950 -1.69(-11.72%)
May 27, 2020 12.37 14.50 12.30 14.40 231,448 +2.57(+21.72%)
May 26, 2020 10.77 11.86 10.58 11.83 113,131 +1.62(+15.85%)
May 22, 2020 9.856 10.48 9.728 10.21 70,565 +0.31(+3.17%)
May 21, 2020 9.836 10.39 9.787 9.895 129,659 +0.21(+2.13%)
May 20, 2020 9.483 9.748 9.385 9.689 123,826 +0.42(+4.55%)
May 19, 2020 8.963 9.434 8.704 9.267 85,562 +0.22(+2.38%)
May 18, 2020 9.493 9.806 8.698 9.051 188,341 -0.11(-1.18%)
May 15, 2020 8.826 9.365 8.527 9.159 116,351 +0.28(+3.20%)
May 14, 2020 8.532 9.076 7.875 8.875 95,938 +0.19(+2.14%)
May 13, 2020 10.24 10.28 8.635 8.689 151,836 -1.04(-10.69%)
May 12, 2020 10.14 10.76 9.601 9.728 164,704 +0.12(+1.22%)
May 11, 2020 9.444 9.689 8.963 9.610 114,785 +0.15(+1.55%)
May 08, 2020 9.022 9.463 9.022 9.463 85,249 +0.77(+8.92%)
May 07, 2020 8.963 9.208 8.571 8.689 76,926 +0.03(+0.34%)
May 06, 2020 9.316 9.326 8.600 8.659 78,348 +0.19(+2.20%)
May 05, 2020 8.934 9.143 8.404 8.473 62,516 -0.30(-3.46%)
May 04, 2020 8.973 8.983 8.306 8.777 89,256 -0.16(-1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.