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, 2015 38.69 39.07 38.48 38.98 57,616 +0.19(+0.48%)
Apr 29, 2015 38.75 39.07 38.28 38.80 40,428 -0.08(-0.20%)
Apr 28, 2015 39.14 39.18 38.63 38.87 40,638 -0.20(-0.50%)
Apr 27, 2015 40.99 41.13 38.32 39.07 63,208 -2.07(-5.03%)
Apr 24, 2015 41.04 41.24 40.51 41.14 47,225 -0.07(-0.17%)
Apr 23, 2015 40.51 41.37 40.32 41.21 54,267 +0.38(+0.94%)
Apr 22, 2015 39.64 40.87 39.63 40.83 47,344 +1.02(+2.56%)
Apr 21, 2015 39.88 40.12 39.37 39.81 76,846 -0.24(-0.59%)
Apr 20, 2015 41.14 41.35 39.73 40.04 45,167 -1.30(-3.16%)
Apr 17, 2015 41.24 41.63 40.99 41.35 57,013 -0.21(-0.50%)
Apr 16, 2015 43.06 43.34 41.11 41.55 134,273 -1.67(-3.86%)
Apr 15, 2015 43.84 44.24 43.22 43.22 131,349 -0.71(-1.61%)
Apr 14, 2015 42.81 44.51 41.91 43.93 136,547 +1.09(+2.54%)
Apr 13, 2015 42.73 43.05 42.50 42.84 28,092 +0.11(+0.25%)
Apr 10, 2015 42.69 43.16 42.40 42.73 57,886 +0.04(+0.09%)
Apr 09, 2015 42.83 43.43 41.78 42.69 97,384 -0.32(-0.75%)
Apr 08, 2015 43.62 43.84 42.83 43.01 81,639 -0.78(-1.79%)
Apr 07, 2015 44.16 44.16 43.50 43.80 38,308 -0.36(-0.82%)
Apr 06, 2015 44.24 44.24 43.47 44.16 59,433 +0.02(+0.04%)
Apr 02, 2015 44.27 44.14 44.14 44.14 53,214 -0.16(-0.35%)
Apr 01, 2015 43.51 44.81 43.16 44.30 107,629 +1.01(+2.33%)
Mar 31, 2015 44.16 44.86 42.98 43.29 279,230 -1.57(-3.50%)
Mar 30, 2015 44.90 45.22 44.38 44.86 81,952 +0.11(+0.24%)
Mar 27, 2015 45.57 46.12 44.25 44.75 225,190 -0.28(-0.63%)
Mar 26, 2015 45.86 46.39 44.93 45.03 129,188 -0.88(-1.92%)
Mar 25, 2015 45.74 46.45 45.07 45.92 231,337 +0.08(+0.17%)
Mar 24, 2015 46.41 46.41 44.98 45.84 137,054 -0.34(-0.74%)
Mar 23, 2015 47.58 49.00 46.05 46.18 107,004 -0.77(-1.63%)
Mar 20, 2015 47.58 47.97 46.38 46.95 220,024 -0.54(-1.14%)
Mar 19, 2015 48.68 48.72 47.32 47.49 92,058 -1.37(-2.81%)
Mar 18, 2015 47.17 49.03 46.68 48.86 45,117 +1.69(+3.58%)
Mar 17, 2015 46.89 47.63 46.42 47.17 44,423 +0.04(+0.08%)
Mar 16, 2015 47.00 48.41 46.79 47.13 65,907 +0.22(+0.46%)
Mar 13, 2015 47.69 48.48 46.47 46.92 75,761 -1.25(-2.59%)
Mar 12, 2015 48.20 49.13 47.27 48.16 47,769 +0.41(+0.86%)
Mar 11, 2015 46.01 48.30 46.01 47.75 86,739 +1.53(+3.31%)
Mar 10, 2015 46.06 46.84 45.57 46.22 90,339 -0.10(-0.21%)
Mar 09, 2015 48.95 49.14 46.11 46.32 70,055 -2.78(-5.65%)
Mar 06, 2015 49.05 50.47 48.73 49.10 59,569 -0.17(-0.34%)
Mar 05, 2015 50.03 50.03 48.87 49.26 84,140 -1.05(-2.09%)
Mar 04, 2015 50.93 50.85 49.32 50.31 59,377 -0.54(-1.06%)
Mar 03, 2015 50.52 51.04 50.18 50.85 49,739 +0.17(+0.33%)
Mar 02, 2015 49.52 50.75 49.11 50.68 39,396 +1.00(+2.01%)
Feb 27, 2015 48.56 50.01 48.56 49.68 37,304 +1.14(+2.34%)
Feb 26, 2015 49.65 50.20 48.11 48.55 36,118 -1.20(-2.41%)
Feb 25, 2015 50.62 50.62 49.59 49.74 35,434 -0.59(-1.17%)
Feb 24, 2015 49.60 50.90 49.60 50.33 36,576 +0.43(+0.86%)
Feb 23, 2015 50.98 51.19 49.62 49.90 43,774 -1.45(-2.83%)
Feb 20, 2015 49.88 51.57 49.54 51.35 39,685 +1.33(+2.67%)
Feb 19, 2015 51.08 51.98 50.00 50.02 39,529 -1.09(-2.13%)
Feb 18, 2015 50.19 51.44 50.03 51.11 45,183 +0.63(+1.24%)
Feb 17, 2015 51.50 51.50 49.88 50.48 45,219 -1.10(-2.13%)
Feb 13, 2015 52.32 51.58 51.58 51.58 43,224 -0.80(-1.54%)
Feb 12, 2015 51.66 52.60 51.35 52.38 49,530 +0.85(+1.66%)
Feb 11, 2015 51.16 52.48 51.16 51.53 55,728 +0.27(+0.54%)
Feb 10, 2015 51.89 51.89 50.15 51.25 39,918 -0.61(-1.17%)
Feb 09, 2015 50.12 53.46 50.12 51.86 51,800 +1.53(+3.04%)
Feb 06, 2015 52.11 52.72 49.46 50.33 54,949 -1.77(-3.39%)
Feb 05, 2015 51.51 52.58 51.31 52.10 53,675 +0.41(+0.80%)
Feb 04, 2015 51.08 52.03 50.47 51.69 48,225 +0.21(+0.40%)
Feb 03, 2015 51.21 51.79 50.18 51.48 58,578 +0.35(+0.69%)
Feb 02, 2015 50.17 51.30 50.08 51.13 63,833 +1.23(+2.46%)
Jan 30, 2015 47.84 50.30 47.66 49.90 95,662 +1.91(+3.99%)
Jan 29, 2015 48.12 49.24 47.54 47.99 68,315 -0.26(-0.55%)
Jan 28, 2015 49.34 49.34 47.77 48.25 40,472 -1.15(-2.32%)
Jan 27, 2015 50.01 50.52 49.09 49.40 63,456 -1.12(-2.21%)
Jan 26, 2015 48.58 50.78 48.58 50.52 55,574 +1.62(+3.31%)
Jan 23, 2015 49.53 49.94 48.64 48.90 57,370 -0.57(-1.15%)
Jan 22, 2015 48.60 49.73 47.53 49.47 36,834 +0.75(+1.53%)
Jan 21, 2015 46.53 48.72 46.53 48.72 46,980 +2.04(+4.37%)
Jan 20, 2015 48.07 48.08 46.22 46.68 76,256 -1.19(-2.48%)
Jan 16, 2015 48.37 48.86 47.83 47.87 52,030 -0.81(-1.67%)
Jan 15, 2015 48.55 48.95 47.75 48.68 72,126 +0.12(+0.24%)
Jan 14, 2015 48.26 48.87 47.68 48.57 86,708 -0.30(-0.62%)
Jan 13, 2015 48.54 49.45 48.22 48.87 45,419 +0.73(+1.51%)
Jan 12, 2015 48.45 49.63 48.14 48.14 74,244 -0.32(-0.67%)
Jan 09, 2015 48.50 48.83 48.20 48.47 98,287 -0.02(-0.04%)
Jan 08, 2015 49.30 49.30 48.16 48.49 144,699 -0.35(-0.72%)
Jan 07, 2015 49.18 49.86 48.33 48.84 52,855 +0.14(+0.28%)
Jan 06, 2015 50.62 50.62 48.10 48.70 94,376 -1.90(-3.76%)
Jan 05, 2015 52.65 52.65 50.46 50.61 66,786 -2.47(-4.66%)
Jan 02, 2015 50.78 53.33 49.37 53.08 100,760 +2.20(+4.32%)
Dec 31, 2014 49.90 50.88 50.88 50.88 78,598 +0.89(+1.79%)
Dec 30, 2014 50.03 50.55 49.77 49.99 48,190 -0.05(-0.10%)
Dec 29, 2014 49.79 50.52 49.67 50.04 61,136 -0.15(-0.29%)
Dec 26, 2014 48.94 50.52 48.94 50.18 68,012 +0.99(+2.01%)
Dec 24, 2014 49.51 49.19 49.19 49.19 72,889 +0.09(+0.18%)
Dec 23, 2014 49.94 49.94 48.34 49.11 55,969 -0.97(-1.94%)
Dec 22, 2014 49.13 50.52 48.93 50.08 77,623 +0.71(+1.43%)
Dec 19, 2014 48.61 49.75 47.58 49.37 127,646 +0.62(+1.27%)
Dec 18, 2014 48.07 49.08 47.09 48.75 42,508 +0.78(+1.64%)
Dec 17, 2014 47.60 48.07 46.54 47.97 41,251 +0.36(+0.76%)
Dec 16, 2014 46.59 47.90 46.16 47.60 78,955 +0.61(+1.29%)
Dec 15, 2014 47.14 47.49 46.06 47.00 75,138 -0.04(-0.08%)
Dec 12, 2014 47.29 47.36 46.83 47.04 51,046 -0.05(-0.10%)
Dec 11, 2014 45.91 47.59 45.91 47.08 45,245 +0.98(+2.13%)
Dec 10, 2014 48.55 48.81 45.23 46.10 96,325 -2.83(-5.77%)
Dec 09, 2014 48.15 49.54 46.09 48.93 80,671 +0.86(+1.80%)
Dec 08, 2014 47.58 48.45 46.83 48.07 61,809 +0.67(+1.41%)
Dec 05, 2014 48.81 49.49 47.08 47.40 53,267 -1.50(-3.07%)
Dec 04, 2014 49.05 51.01 48.07 48.90 137,385 -0.61(-1.23%)
Dec 03, 2014 47.80 49.90 47.80 49.51 123,234 +1.46(+3.04%)
Dec 02, 2014 47.71 49.33 47.45 48.05 52,222 +0.33(+0.70%)
Dec 01, 2014 48.96 49.76 47.71 47.71 52,142 -1.58(-3.20%)
Nov 28, 2014 48.75 49.47 48.75 49.29 21,039 +0.34(+0.70%)
Nov 26, 2014 49.60 48.95 48.95 48.95 32,927 -1.02(-2.04%)
Nov 25, 2014 49.15 50.01 48.26 49.97 43,197 +0.36(+0.73%)
Nov 24, 2014 48.94 49.76 48.79 49.61 23,316 +0.47(+0.96%)
Nov 21, 2014 50.15 51.23 48.95 49.13 46,929 -1.41(-2.79%)
Nov 20, 2014 50.30 50.85 48.57 50.55 66,028 +0.40(+0.80%)
Nov 19, 2014 47.61 50.40 47.61 50.15 129,408 +2.68(+5.64%)
Nov 18, 2014 46.69 47.72 46.69 47.47 23,721 +0.78(+1.68%)
Nov 17, 2014 45.11 46.68 44.81 46.68 42,676 +1.41(+3.12%)
Nov 14, 2014 45.64 45.65 44.16 45.27 41,706 -0.09(-0.19%)
Nov 13, 2014 47.10 47.10 43.57 45.36 77,158 -1.96(-4.15%)
Nov 12, 2014 49.40 49.40 47.25 47.32 30,621 -1.83(-3.73%)
Nov 11, 2014 47.67 50.06 47.55 49.15 84,907 +1.26(+2.62%)
Nov 10, 2014 46.06 47.90 45.86 47.90 38,457 +1.48(+3.19%)
Nov 07, 2014 45.63 46.45 45.29 46.42 42,974 +0.49(+1.07%)
Nov 06, 2014 46.19 46.48 45.80 45.93 38,297 -0.26(-0.57%)
Nov 05, 2014 46.40 46.64 45.20 46.19 26,877 -0.21(-0.44%)
Nov 04, 2014 44.84 46.53 44.84 46.40 33,264 +1.29(+2.87%)
Nov 03, 2014 43.82 45.12 43.72 45.10 21,458 +0.85(+1.93%)
Oct 31, 2014 43.79 44.40 43.61 44.25 33,692 +0.45(+1.03%)
Oct 30, 2014 43.85 44.51 43.37 43.80 30,195 +0.01(+0.02%)
Oct 29, 2014 45.14 45.34 43.00 43.79 43,371 -1.31(-2.91%)
Oct 28, 2014 44.91 46.39 44.42 45.10 54,639 +0.08(+0.17%)
Oct 27, 2014 44.41 45.47 44.45 45.02 56,819 +0.58(+1.30%)
Oct 24, 2014 46.10 46.42 44.14 44.45 32,294 -1.92(-4.15%)
Oct 23, 2014 46.56 46.77 46.01 46.37 17,224 -0.17(-0.36%)
Oct 22, 2014 45.79 46.93 45.79 46.54 31,352 +0.62(+1.35%)
Oct 21, 2014 47.11 47.42 45.66 45.92 32,621 -0.96(-2.05%)
Oct 20, 2014 47.20 47.20 45.77 46.88 35,111 -0.55(-1.16%)
Oct 17, 2014 47.16 47.76 46.80 47.43 76,148 -0.07(-0.14%)
Oct 16, 2014 44.07 47.50 42.83 47.50 93,737 +3.60(+8.20%)
Oct 15, 2014 43.65 44.04 41.93 43.90 113,074 +0.34(+0.79%)
Oct 14, 2014 43.24 44.24 43.24 43.55 112,841 +0.02(+0.05%)
Oct 13, 2014 43.39 44.20 42.94 43.53 45,262 +0.50(+1.16%)
Oct 10, 2014 41.44 43.25 40.97 43.03 77,519 +1.47(+3.54%)
Oct 09, 2014 43.02 43.21 40.15 41.56 163,730 -1.89(-4.36%)
Oct 08, 2014 43.70 43.88 42.34 43.46 97,985 -0.39(-0.89%)
Oct 07, 2014 45.10 45.10 43.55 43.85 88,696 -1.25(-2.76%)
Oct 06, 2014 46.26 46.42 44.79 45.09 67,833 -1.11(-2.40%)
Oct 03, 2014 47.67 48.04 45.82 46.20 76,187 -1.61(-3.36%)
Oct 02, 2014 48.98 49.12 47.42 47.81 77,299 -1.41(-2.87%)
Oct 01, 2014 48.95 49.85 48.60 49.22 84,849 +0.12(+0.24%)
Sep 30, 2014 49.07 49.84 48.70 49.11 105,337 -0.16(-0.32%)
Sep 29, 2014 46.10 49.60 46.10 49.26 63,292 +1.80(+3.80%)
Sep 26, 2014 45.21 47.47 44.90 47.46 83,392 +2.36(+5.24%)
Sep 25, 2014 45.60 46.07 44.36 45.09 74,479 -0.29(-0.65%)
Sep 24, 2014 44.50 46.52 43.73 45.39 78,666 +1.10(+2.48%)
Sep 23, 2014 43.92 44.51 43.72 44.29 53,475 -0.04(-0.09%)
Sep 22, 2014 45.27 45.42 43.90 44.33 180,732 -1.23(-2.69%)
Sep 19, 2014 44.84 45.80 44.19 45.55 163,439 +0.92(+2.07%)
Sep 18, 2014 44.64 45.11 44.31 44.63 147,253 -0.18(-0.39%)
Sep 17, 2014 44.79 45.07 44.43 44.81 33,871 -0.40(-0.89%)
Sep 16, 2014 44.77 45.23 44.44 45.21 52,717 +0.35(+0.79%)
Sep 15, 2014 44.94 45.14 44.58 44.86 25,674 -0.26(-0.59%)
Sep 12, 2014 44.87 45.16 44.65 45.12 27,626 +0.01(+0.02%)
Sep 11, 2014 45.42 45.48 44.24 45.11 94,290 -0.24(-0.52%)
Sep 10, 2014 45.57 45.71 45.16 45.35 32,152 -0.05(-0.11%)
Sep 09, 2014 45.34 45.81 44.93 45.40 57,177 +0.03(+0.06%)
Sep 08, 2014 45.55 45.55 44.59 45.37 82,570 +0.03(+0.07%)
Sep 05, 2014 44.88 45.54 44.88 45.34 31,497 +0.26(+0.59%)
Sep 04, 2014 44.57 45.07 44.24 45.07 195,111 -0.05(-0.11%)
Sep 03, 2014 43.95 45.12 43.36 45.12 76,815 +1.24(+2.82%)
Sep 02, 2014 43.62 44.05 43.31 43.89 32,377 +0.22(+0.49%)
Aug 29, 2014 44.71 43.67 43.67 43.67 64,326 -0.85(-1.92%)
Aug 28, 2014 43.75 44.96 43.71 44.52 89,490 +0.44(+1.00%)
Aug 27, 2014 44.14 44.16 43.59 44.08 86,583 +0.01(+0.02%)
Aug 26, 2014 43.62 44.19 43.56 44.07 62,281 +0.23(+0.51%)
Aug 25, 2014 43.44 44.12 43.07 43.85 68,404 +0.20(+0.45%)
Aug 22, 2014 43.48 44.07 43.48 43.65 32,693 -0.26(-0.58%)
Aug 21, 2014 44.14 44.14 43.54 43.91 76,971 -0.09(-0.20%)
Aug 20, 2014 44.00 44.14 43.54 43.99 43,356 +0.27(+0.63%)
Aug 19, 2014 46.09 46.20 43.38 43.72 68,903 -1.30(-2.90%)
Aug 18, 2014 43.56 45.10 43.56 45.02 63,486 +1.33(+3.05%)
Aug 15, 2014 43.16 44.62 43.59 43.69 69,530 +0.10(+0.23%)
Aug 14, 2014 44.42 44.42 43.22 43.59 75,488 -1.32(-2.95%)
Aug 13, 2014 48.55 48.70 43.04 44.92 249,187 -3.55(-7.33%)
Aug 12, 2014 45.47 52.20 45.00 48.47 636,153 +4.34(+9.82%)
Aug 11, 2014 40.07 44.54 40.07 44.13 244,410 +6.30(+16.65%)
Aug 08, 2014 37.73 37.92 37.54 37.83 85,501 -0.08(-0.21%)
Aug 07, 2014 37.60 38.18 37.31 37.91 115,110 +0.12(+0.31%)
Aug 06, 2014 36.98 37.92 36.80 37.80 211,785 +0.62(+1.66%)
Aug 05, 2014 38.15 38.15 36.90 37.18 169,216 -0.42(-1.12%)
Aug 04, 2014 37.44 38.01 36.29 37.60 118,074 +0.10(+0.26%)
Aug 01, 2014 39.19 39.19 37.24 37.50 96,975 -1.66(-4.23%)
Jul 31, 2014 37.82 39.57 37.15 39.16 278,071 +0.76(+1.97%)
Jul 30, 2014 39.53 39.53 37.33 38.40 165,458 -1.12(-2.83%)
Jul 29, 2014 38.01 39.94 37.51 39.52 165,753 +1.41(+3.71%)
Jul 28, 2014 37.90 38.22 37.28 38.11 111,225 +0.35(+0.94%)
Jul 25, 2014 37.57 38.03 36.78 37.76 119,258 -0.16(-0.41%)
Jul 24, 2014 37.15 38.23 36.59 37.91 147,195 +0.25(+0.65%)
Jul 23, 2014 36.81 37.76 36.55 37.67 279,347 +0.78(+2.13%)
Jul 22, 2014 36.80 37.62 36.54 36.88 147,644 +0.20(+0.53%)
Jul 21, 2014 36.29 37.34 36.29 36.69 363,677 -0.59(-1.58%)
Jul 18, 2014 36.94 38.81 36.94 37.28 236,553 -0.74(-1.94%)
Jul 17, 2014 38.00 38.13 37.36 38.01 219,470 +0.26(+0.70%)
Jul 16, 2014 37.39 38.14 37.39 37.75 440,407 -0.24(-0.62%)
Jul 15, 2014 37.57 38.63 37.28 37.98 772,555 +0.43(+1.15%)
Jul 14, 2014 37.91 38.64 36.71 37.55 555,919 -0.18(-0.47%)
Jul 11, 2014 35.80 38.57 35.13 37.73 416,144 +0.62(+1.67%)
Jul 10, 2014 34.23 37.42 33.58 37.11 767,646 +2.32(+6.68%)
Jul 09, 2014 33.79 35.29 33.35 34.78 813,137 +0.41(+1.20%)
Jul 08, 2014 33.36 35.07 33.35 34.37 767,964 +1.07(+3.21%)
Jul 07, 2014 31.39 33.84 31.39 33.30 882,470 +1.42(+4.46%)
Jul 03, 2014 34.69 31.88 31.88 31.88 986,099 -3.38(-9.60%)
Jul 02, 2014 36.49 36.79 35.05 35.26 759,934 -1.62(-4.39%)
Jul 01, 2014 36.79 38.21 36.35 36.88 1,474,366 +0.54(+1.48%)
Jun 30, 2014 37.28 37.28 36.34 36.34 88,708 -0.34(-0.94%)
Jun 27, 2014 36.88 36.88 36.54 36.69 28,371 -0.10(-0.27%)
Jun 26, 2014 36.28 37.25 36.28 36.79 81,341 +0.98(+2.74%)
Jun 25, 2014 36.54 37.17 35.32 35.80 172,217 +0.00(+0.00%)
Jun 24, 2014 35.80 37.03 34.91 35.80 60,557 +0.39(+1.11%)
Jun 23, 2014 35.31 35.80 34.87 35.41 22,040 +0.33(+0.95%)
Jun 20, 2014 35.80 36.43 33.72 35.08 120,880 -0.79(-2.22%)
Jun 19, 2014 37.34 40.22 34.48 35.87 56,144 -2.87(-7.42%)
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.