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

Veritiv Corp (NY: VRTV )

N/A 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 (%)
Nov 29, 2023 0 +0.00(+0.00%)
Nov 28, 2023 169.95 169.99 169.95 169.96 213,323 +0.00(+0.00%)
Nov 27, 2023 169.98 169.98 169.95 169.96 207,024 +0.01(+0.01%)
Nov 24, 2023 169.95 169.99 169.95 169.95 72,319 +0.04(+0.02%)
Nov 22, 2023 169.90 169.91 169.82 169.91 168,916 +0.00(+0.00%)
Nov 21, 2023 169.75 169.91 169.75 169.91 107,419 +0.01(+0.01%)
Nov 20, 2023 169.87 169.90 169.81 169.90 130,216 +0.06(+0.04%)
Nov 17, 2023 169.90 169.99 169.75 169.84 199,454 +0.03(+0.02%)
Nov 16, 2023 169.73 169.94 169.73 169.81 182,185 +0.06(+0.04%)
Nov 15, 2023 169.76 169.82 169.62 169.75 270,043 +0.00(+0.00%)
Nov 14, 2023 169.78 169.94 169.70 169.75 264,574 +0.03(+0.02%)
Nov 13, 2023 169.65 169.75 169.65 169.72 80,685 +0.08(+0.05%)
Nov 10, 2023 169.66 169.75 169.59 169.64 114,330 +0.03(+0.02%)
Nov 09, 2023 169.70 169.75 169.58 169.61 190,967 +0.05(+0.03%)
Nov 08, 2023 169.46 169.75 169.46 169.56 178,250 +0.03(+0.02%)
Nov 07, 2023 169.47 169.60 169.40 169.53 101,520 +0.10(+0.06%)
Nov 06, 2023 169.69 169.72 169.43 169.43 122,566 -0.26(-0.15%)
Nov 03, 2023 169.66 169.72 169.53 169.69 197,811 +0.25(+0.15%)
Nov 02, 2023 169.41 169.60 169.40 169.44 75,198 +0.04(+0.02%)
Nov 01, 2023 169.39 169.45 169.36 169.40 58,989 -0.01(-0.01%)
Oct 31, 2023 169.45 169.45 169.28 169.41 57,610 -0.13(-0.08%)
Oct 30, 2023 169.40 169.55 169.28 169.54 58,541 +0.14(+0.08%)
Oct 27, 2023 169.24 169.40 169.15 169.40 105,998 +0.30(+0.18%)
Oct 26, 2023 169.24 169.31 169.09 169.10 165,388 +0.00(+0.00%)
Oct 25, 2023 169.10 169.30 169.08 169.10 76,866 +0.00(+0.00%)
Oct 24, 2023 169.30 169.31 169.05 169.10 49,479 +0.03(+0.02%)
Oct 23, 2023 169.09 169.40 168.97 169.07 125,712 -0.13(-0.08%)
Oct 20, 2023 169.25 169.38 169.09 169.20 131,892 +0.01(+0.01%)
Oct 19, 2023 169.25 169.45 169.05 169.19 138,701 +0.14(+0.08%)
Oct 18, 2023 169.10 169.25 169.00 169.05 141,139 +0.08(+0.05%)
Oct 17, 2023 169.10 169.58 168.90 168.97 136,453 -0.20(-0.12%)
Oct 16, 2023 169.20 169.53 168.88 169.17 103,727 +0.26(+0.15%)
Oct 13, 2023 168.92 168.97 168.70 168.91 75,897 +0.01(+0.01%)
Oct 12, 2023 169.18 169.18 168.86 168.90 94,658 -0.03(-0.02%)
Oct 11, 2023 169.05 169.28 168.93 168.93 67,599 -0.02(-0.01%)
Oct 10, 2023 168.96 169.07 168.95 168.95 91,328 +0.19(+0.11%)
Oct 09, 2023 168.86 168.93 168.73 168.76 53,658 -0.10(-0.06%)
Oct 06, 2023 168.98 168.98 168.80 168.86 103,448 +0.03(+0.02%)
Oct 05, 2023 168.91 169.07 168.83 168.83 77,573 +0.01(+0.01%)
Oct 04, 2023 168.80 169.11 168.80 168.82 103,143 +0.13(+0.08%)
Oct 03, 2023 168.90 169.05 168.69 168.69 131,076 -0.22(-0.13%)
Oct 02, 2023 168.91 169.07 168.88 168.91 113,310 +0.01(+0.01%)
Sep 29, 2023 169.08 169.08 168.84 168.90 110,939 +0.06(+0.04%)
Sep 28, 2023 168.96 169.18 168.71 168.84 154,377 -0.11(-0.07%)
Sep 27, 2023 168.89 169.27 168.67 168.95 110,514 +0.33(+0.20%)
Sep 26, 2023 168.55 168.93 168.43 168.62 193,507 +0.12(+0.07%)
Sep 25, 2023 168.41 169.04 168.50 168.50 107,429 +0.17(+0.10%)
Sep 22, 2023 169.19 169.47 168.33 168.33 78,646 -0.46(-0.27%)
Sep 21, 2023 168.75 169.25 168.70 168.79 50,946 +0.00(+0.00%)
Sep 20, 2023 169.39 169.84 168.62 168.79 89,574 -0.19(-0.11%)
Sep 19, 2023 169.45 169.49 168.64 168.98 117,771 +0.37(+0.22%)
Sep 18, 2023 168.79 169.47 168.51 168.61 136,743 +0.26(+0.15%)
Sep 15, 2023 168.75 169.03 168.35 168.35 443,262 -0.54(-0.32%)
Sep 14, 2023 168.44 169.40 168.40 168.89 132,644 +0.57(+0.34%)
Sep 13, 2023 168.21 168.49 168.19 168.32 87,252 -0.36(-0.21%)
Sep 12, 2023 168.20 168.69 167.90 168.68 129,194 +0.18(+0.11%)
Sep 11, 2023 168.21 168.59 168.12 168.50 109,400 +0.32(+0.19%)
Sep 08, 2023 168.85 168.85 167.94 168.18 60,311 -0.70(-0.41%)
Sep 07, 2023 168.01 168.89 167.85 168.88 73,172 +0.32(+0.19%)
Sep 06, 2023 167.95 168.61 167.05 168.56 204,456 +0.50(+0.30%)
Sep 05, 2023 168.10 168.29 167.53 168.06 164,238 -0.04(-0.02%)
Sep 01, 2023 168.40 169.05 168.10 168.10 113,313 -0.23(-0.14%)
Aug 31, 2023 168.28 168.84 168.01 168.33 117,749 +0.01(+0.01%)
Aug 30, 2023 168.15 168.57 167.98 168.32 90,662 +0.21(+0.12%)
Aug 29, 2023 168.01 168.15 167.87 168.11 89,548 +0.00(+0.00%)
Aug 28, 2023 167.86 168.25 167.74 168.11 74,778 +0.26(+0.15%)
Aug 25, 2023 168.25 168.25 167.75 167.85 74,013 -0.11(-0.07%)
Aug 24, 2023 168.31 168.34 167.94 167.96 116,978 -0.20(-0.12%)
Aug 23, 2023 168.33 168.43 168.14 168.16 105,472 -0.17(-0.10%)
Aug 22, 2023 168.35 168.65 168.20 168.33 114,477 +0.09(+0.05%)
Aug 21, 2023 168.30 168.40 168.18 168.24 123,535 -0.01(-0.01%)
Aug 18, 2023 168.15 168.48 168.10 168.25 100,357 +0.02(+0.01%)
Aug 17, 2023 168.47 168.69 168.15 168.23 128,553 -0.27(-0.16%)
Aug 16, 2023 168.15 168.57 168.10 168.50 165,285 +0.00(+0.00%)
Aug 15, 2023 168.49 168.58 168.04 168.50 157,143 +0.00(+0.00%)
Aug 14, 2023 168.10 168.73 167.96 168.50 370,730 +0.52(+0.31%)
Aug 11, 2023 168.30 169.05 167.92 167.98 200,904 -0.32(-0.19%)
Aug 10, 2023 168.60 169.22 167.80 168.30 350,957 -0.03(-0.02%)
Aug 09, 2023 168.90 168.96 167.73 168.33 312,609 -0.66(-0.39%)
Aug 08, 2023 168.60 169.00 166.91 168.99 786,761 -0.01(-0.01%)
Aug 07, 2023 167.20 169.85 167.20 169.00 1,410,553 +27.79(+19.68%)
Aug 04, 2023 140.16 142.76 138.35 141.21 55,087 +1.07(+0.76%)
Aug 03, 2023 140.34 141.82 138.94 140.14 133,172 -1.50(-1.06%)
Aug 02, 2023 139.62 145.00 139.62 141.64 118,897 -0.41(-0.29%)
Aug 01, 2023 138.97 142.86 138.80 142.05 70,210 +1.92(+1.37%)
Jul 31, 2023 137.28 140.37 137.28 140.13 50,218 +3.58(+2.62%)
Jul 28, 2023 137.01 138.48 136.18 136.55 37,891 +0.03(+0.02%)
Jul 27, 2023 139.67 139.86 135.49 136.52 52,413 -1.73(-1.25%)
Jul 26, 2023 135.03 138.99 135.03 138.25 55,628 +2.61(+1.92%)
Jul 25, 2023 134.04 137.80 134.04 135.64 63,197 +0.60(+0.44%)
Jul 24, 2023 134.30 135.42 133.94 135.04 45,692 +0.14(+0.10%)
Jul 21, 2023 136.74 136.74 133.01 134.90 56,243 -1.02(-0.75%)
Jul 20, 2023 135.60 135.94 132.93 135.92 39,689 +0.93(+0.69%)
Jul 19, 2023 136.71 137.49 134.28 134.99 76,704 -1.63(-1.19%)
Jul 18, 2023 132.11 137.58 132.07 136.62 67,202 +4.38(+3.31%)
Jul 17, 2023 128.52 133.82 128.35 132.24 78,204 +3.11(+2.41%)
Jul 14, 2023 130.00 130.00 127.44 129.13 68,010 +0.05(+0.04%)
Jul 13, 2023 127.47 129.43 126.81 129.08 39,972 +1.64(+1.29%)
Jul 12, 2023 130.17 130.17 127.21 127.44 56,478 -0.35(-0.27%)
Jul 11, 2023 127.09 128.46 126.52 127.79 43,200 +0.89(+0.70%)
Jul 10, 2023 123.97 127.75 123.97 126.90 60,993 +2.30(+1.85%)
Jul 07, 2023 123.76 126.12 123.76 124.60 56,840 +1.68(+1.37%)
Jul 06, 2023 123.63 123.63 119.92 122.92 57,851 -2.40(-1.92%)
Jul 05, 2023 126.49 126.70 123.58 125.32 113,069 -2.48(-1.94%)
Jul 03, 2023 125.30 128.38 125.30 127.80 39,931 +2.19(+1.74%)
Jun 30, 2023 127.24 127.49 124.12 125.61 174,008 -0.32(-0.25%)
Jun 29, 2023 121.98 126.28 121.98 125.93 82,413 +4.41(+3.63%)
Jun 28, 2023 122.42 122.73 119.28 121.52 96,422 -1.15(-0.94%)
Jun 27, 2023 121.06 124.39 120.92 122.67 68,930 +2.28(+1.89%)
Jun 26, 2023 121.50 123.47 118.34 120.39 79,414 -1.48(-1.21%)
Jun 23, 2023 120.99 125.47 120.40 121.87 539,258 -1.57(-1.27%)
Jun 22, 2023 125.63 125.67 122.40 123.44 97,343 -2.66(-2.11%)
Jun 21, 2023 124.85 127.61 124.85 126.10 102,303 +1.43(+1.15%)
Jun 20, 2023 122.67 124.90 121.81 124.67 98,251 +1.72(+1.40%)
Jun 16, 2023 123.97 123.97 120.22 122.95 356,062 +0.14(+0.11%)
Jun 15, 2023 116.00 123.09 116.00 122.81 123,237 +6.13(+5.25%)
Jun 14, 2023 123.01 123.87 115.84 116.68 107,604 -6.01(-4.90%)
Jun 13, 2023 122.46 125.95 121.95 122.69 148,304 +0.54(+0.44%)
Jun 12, 2023 118.52 123.95 118.52 122.15 129,551 +3.66(+3.09%)
Jun 09, 2023 118.11 118.88 116.44 118.49 53,417 +1.43(+1.22%)
Jun 08, 2023 119.31 120.31 116.08 117.06 67,562 -2.75(-2.30%)
Jun 07, 2023 116.79 121.12 116.79 119.81 105,367 +4.47(+3.88%)
Jun 06, 2023 108.61 115.48 108.61 115.34 92,829 +6.31(+5.79%)
Jun 05, 2023 111.38 112.20 108.08 109.03 86,540 -4.56(-4.01%)
Jun 02, 2023 109.43 113.84 109.43 113.59 105,232 +6.37(+5.94%)
Jun 01, 2023 105.39 108.24 103.97 107.22 154,737 +1.63(+1.54%)
May 31, 2023 103.16 105.84 101.50 105.59 137,541 +1.87(+1.80%)
May 30, 2023 107.75 107.78 103.70 103.72 89,855 -3.96(-3.68%)
May 26, 2023 107.21 109.00 106.95 107.68 68,453 +0.17(+0.16%)
May 25, 2023 109.50 109.73 106.76 107.51 102,347 -2.62(-2.38%)
May 24, 2023 110.00 110.86 108.05 110.13 102,205 +0.29(+0.26%)
May 23, 2023 112.66 113.28 109.82 109.84 84,965 -2.90(-2.57%)
May 22, 2023 112.15 113.42 111.59 112.74 92,801 +0.59(+0.53%)
May 19, 2023 113.50 114.00 110.33 112.15 103,007 +0.35(+0.31%)
May 18, 2023 108.61 112.13 107.90 111.80 154,929 +3.22(+2.97%)
May 17, 2023 106.00 109.26 105.06 108.58 70,821 +2.45(+2.31%)
May 16, 2023 108.39 108.39 105.25 106.13 85,548 -3.43(-3.13%)
May 15, 2023 109.59 110.92 108.28 109.56 73,475 -0.15(-0.14%)
May 12, 2023 110.81 112.28 109.04 109.71 99,477 -0.69(-0.63%)
May 11, 2023 107.71 110.45 107.71 110.40 76,680 +1.00(+0.91%)
May 10, 2023 115.79 115.79 108.27 109.40 151,120 -4.26(-3.75%)
May 09, 2023 118.21 120.11 113.27 113.66 167,224 +2.05(+1.84%)
May 08, 2023 109.82 112.66 109.20 111.61 174,877 +2.16(+1.97%)
May 05, 2023 108.67 110.82 107.93 109.45 98,439 +3.62(+3.42%)
May 04, 2023 109.63 110.00 105.82 105.83 143,897 -4.57(-4.14%)
May 03, 2023 111.49 113.57 110.19 110.40 149,126 -0.45(-0.41%)
May 02, 2023 113.36 114.52 108.74 110.85 179,036 -3.17(-2.78%)
May 01, 2023 114.48 117.14 113.60 114.02 119,060 -0.85(-0.74%)
Apr 28, 2023 114.77 116.64 114.77 114.87 108,130 -0.55(-0.48%)
Apr 27, 2023 115.92 117.10 115.00 115.42 91,227 +0.50(+0.44%)
Apr 26, 2023 112.99 115.06 112.71 114.92 81,884 +0.98(+0.86%)
Apr 25, 2023 119.21 119.21 113.88 113.94 79,241 -6.98(-5.77%)
Apr 24, 2023 120.08 122.29 119.84 120.92 54,307 +0.85(+0.71%)
Apr 21, 2023 122.97 123.98 120.00 120.07 73,895 -3.25(-2.64%)
Apr 20, 2023 126.06 126.06 120.08 123.32 94,924 -3.37(-2.66%)
Apr 19, 2023 123.55 126.88 122.44 126.69 98,315 +3.35(+2.72%)
Apr 18, 2023 123.19 123.69 120.31 123.34 111,032 +1.48(+1.21%)
Apr 17, 2023 124.11 124.18 120.11 121.86 127,163 -1.65(-1.34%)
Apr 14, 2023 124.47 125.88 122.39 123.51 80,112 -0.91(-0.73%)
Apr 13, 2023 125.61 126.46 123.22 124.42 102,580 -0.58(-0.46%)
Apr 12, 2023 126.33 126.47 124.16 125.00 68,983 -0.01(-0.01%)
Apr 11, 2023 124.91 127.32 124.85 125.01 69,863 +0.71(+0.57%)
Apr 10, 2023 118.77 124.62 118.77 124.30 125,679 +5.15(+4.32%)
Apr 06, 2023 123.69 123.69 117.36 119.15 180,795 -5.42(-4.35%)
Apr 05, 2023 125.37 126.29 123.34 124.57 174,276 -2.52(-1.98%)
Apr 04, 2023 132.99 132.99 124.10 127.09 189,651 -5.34(-4.03%)
Apr 03, 2023 135.33 135.84 131.29 132.43 171,652 -2.71(-2.01%)
Mar 31, 2023 131.52 135.53 131.00 135.14 178,488 +5.15(+3.96%)
Mar 30, 2023 132.40 133.40 129.06 129.99 90,417 -1.23(-0.94%)
Mar 29, 2023 132.12 133.09 130.13 131.22 141,424 +1.19(+0.92%)
Mar 28, 2023 129.00 130.55 128.40 130.03 128,529 +0.34(+0.26%)
Mar 27, 2023 128.17 129.96 127.08 129.69 116,101 +3.68(+2.92%)
Mar 24, 2023 123.39 126.12 121.62 126.01 103,497 +1.31(+1.05%)
Mar 23, 2023 122.46 125.38 121.92 124.70 137,692 +2.95(+2.42%)
Mar 22, 2023 123.15 125.15 121.31 121.75 98,267 -1.12(-0.91%)
Mar 21, 2023 124.01 125.69 122.50 122.87 117,147 +1.85(+1.53%)
Mar 20, 2023 120.44 123.65 120.04 121.02 132,916 +2.24(+1.89%)
Mar 17, 2023 120.64 121.20 117.74 118.78 350,244 -1.86(-1.54%)
Mar 16, 2023 118.83 124.66 118.22 120.64 182,480 -0.45(-0.37%)
Mar 15, 2023 122.25 123.43 119.96 121.09 166,181 -4.85(-3.85%)
Mar 14, 2023 128.69 130.56 123.38 125.94 130,428 +2.51(+2.03%)
Mar 13, 2023 123.52 127.55 120.33 123.43 163,718 -2.63(-2.09%)
Mar 10, 2023 131.04 131.04 125.70 126.06 144,478 -6.05(-4.58%)
Mar 09, 2023 129.43 133.44 129.06 132.11 154,582 +2.97(+2.30%)
Mar 08, 2023 127.93 129.15 124.94 129.14 172,524 +1.28(+1.00%)
Mar 07, 2023 133.36 133.36 127.36 127.86 219,746 -6.14(-4.58%)
Mar 06, 2023 140.48 140.48 133.00 134.00 294,406 -7.00(-4.96%)
Mar 03, 2023 145.38 145.38 140.00 141.00 156,869 -3.91(-2.70%)
Mar 02, 2023 149.17 149.43 142.73 144.91 287,049 -6.72(-4.43%)
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.