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 (%)
Apr 30, 2020 9.898 9.986 8.936 9.191 78,939 -1.16(-11.19%)
Apr 29, 2020 9.083 10.68 9.083 10.35 144,477 +1.65(+18.94%)
Apr 28, 2020 9.162 9.260 7.995 8.701 139,106 -0.10(-1.11%)
Apr 27, 2020 7.602 8.917 7.549 8.799 128,693 +1.23(+16.19%)
Apr 24, 2020 7.112 7.759 7.014 7.573 145,167 +0.52(+7.37%)
Apr 23, 2020 7.112 7.563 6.965 7.053 136,699 -0.03(-0.42%)
Apr 22, 2020 7.710 7.710 7.063 7.082 102,667 -0.34(-4.62%)
Apr 21, 2020 7.112 7.485 6.906 7.426 169,409 -0.01(-0.13%)
Apr 20, 2020 8.083 8.142 7.406 7.435 154,814 -0.78(-9.55%)
Apr 17, 2020 8.299 8.671 8.014 8.220 143,536 +0.23(+2.82%)
Apr 16, 2020 7.847 8.037 7.514 7.995 166,408 +0.00(+0.00%)
Apr 15, 2020 8.269 8.436 7.926 7.995 131,250 -0.68(-7.81%)
Apr 14, 2020 9.956 9.956 8.537 8.671 115,902 -0.84(-8.87%)
Apr 13, 2020 9.819 9.898 9.280 9.515 113,148 -0.34(-3.48%)
Apr 09, 2020 9.505 10.06 9.270 9.858 146,696 +0.56(+6.01%)
Apr 08, 2020 8.711 9.368 8.426 9.299 144,187 +0.98(+11.79%)
Apr 07, 2020 8.348 8.887 8.132 8.318 139,601 +0.24(+2.91%)
Apr 06, 2020 7.700 8.338 7.700 8.083 103,097 +0.65(+8.71%)
Apr 03, 2020 7.926 7.975 7.171 7.435 119,885 -0.53(-6.65%)
Apr 02, 2020 7.691 8.142 7.612 7.965 85,150 +0.41(+5.45%)
Apr 01, 2020 7.377 7.751 7.092 7.553 132,519 -0.16(-2.04%)
Mar 31, 2020 7.749 8.259 7.514 7.710 219,831 -0.30(-3.79%)
Mar 30, 2020 9.270 9.466 7.897 8.014 128,152 -1.53(-16.03%)
Mar 27, 2020 9.662 9.956 9.289 9.544 176,464 -0.74(-7.16%)
Mar 26, 2020 9.633 10.84 9.505 10.28 169,530 +0.71(+7.38%)
Mar 25, 2020 10.17 11.09 9.456 9.574 232,325 -0.44(-4.41%)
Mar 24, 2020 9.574 10.14 9.201 10.02 289,405 +0.93(+10.26%)
Mar 23, 2020 8.132 9.623 7.712 9.083 299,495 +0.94(+11.57%)
Mar 20, 2020 8.338 9.760 7.897 8.142 694,337 +0.06(+0.73%)
Mar 19, 2020 6.965 10.23 6.847 8.083 355,488 +1.21(+17.55%)
Mar 18, 2020 7.318 8.083 6.808 6.876 239,394 -0.71(-9.31%)
Mar 17, 2020 5.886 8.711 5.788 7.583 415,961 +1.94(+34.43%)
Mar 16, 2020 6.621 6.631 5.591 5.640 160,357 -1.47(-20.69%)
Mar 13, 2020 6.553 7.112 6.140 7.112 188,085 +0.96(+15.63%)
Mar 12, 2020 6.131 6.523 5.738 6.150 217,139 -0.42(-6.42%)
Mar 11, 2020 7.504 7.504 6.494 6.572 120,256 -1.13(-14.65%)
Mar 10, 2020 7.445 7.730 6.759 7.700 218,071 +0.75(+10.72%)
Mar 09, 2020 8.004 8.004 6.376 6.955 225,477 -1.77(-20.25%)
Mar 06, 2020 8.093 8.730 7.995 8.721 243,237 +0.82(+10.43%)
Mar 05, 2020 9.672 9.790 7.651 7.897 263,077 -2.02(-20.38%)
Mar 04, 2020 11.67 11.67 9.760 9.917 158,015 -1.57(-13.66%)
Mar 03, 2020 11.68 11.85 11.38 11.49 205,417 -0.34(-2.90%)
Mar 02, 2020 11.96 11.96 11.56 11.83 127,061 +0.02(+0.17%)
Feb 28, 2020 11.20 13.04 11.20 11.81 251,596 +0.31(+2.73%)
Feb 27, 2020 11.28 11.87 11.03 11.50 146,054 -0.25(-2.09%)
Feb 26, 2020 12.16 12.37 11.69 11.74 107,146 -0.16(-1.32%)
Feb 25, 2020 12.35 12.37 11.68 11.90 134,282 -0.45(-3.65%)
Feb 24, 2020 12.64 12.80 12.05 12.35 88,982 -0.78(-5.97%)
Feb 21, 2020 13.32 13.32 12.83 13.13 84,409 -0.21(-1.54%)
Feb 20, 2020 13.18 13.62 13.14 13.34 65,946 +0.14(+1.04%)
Feb 19, 2020 13.02 13.43 13.01 13.20 57,528 +0.29(+2.28%)
Feb 18, 2020 12.80 12.97 12.36 12.91 83,071 +0.16(+1.23%)
Feb 14, 2020 13.07 13.07 12.46 12.75 87,773 -0.28(-2.18%)
Feb 13, 2020 13.24 13.31 12.78 13.04 61,741 -0.31(-2.35%)
Feb 12, 2020 13.83 13.99 13.26 13.35 48,490 -0.28(-2.09%)
Feb 11, 2020 13.76 13.94 13.54 13.63 35,140 +0.01(+0.07%)
Feb 10, 2020 13.57 13.78 13.38 13.63 75,678 -0.03(-0.22%)
Feb 07, 2020 14.01 14.16 13.61 13.65 67,180 -0.46(-3.27%)
Feb 06, 2020 14.92 14.94 14.07 14.12 71,471 -0.70(-4.70%)
Feb 05, 2020 14.58 14.92 14.55 14.81 70,611 +0.55(+3.85%)
Feb 04, 2020 14.62 14.67 14.17 14.26 86,023 +0.00(+0.00%)
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.