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 (%)
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 +0.63(+0.38%)
Aug 15, 2023 167.86 167.95 167.41 167.87 157,732 +0.00(+0.00%)
Aug 14, 2023 167.47 168.10 167.33 167.87 372,121 +0.52(+0.31%)
Aug 11, 2023 167.67 168.42 167.29 167.35 201,657 -0.32(-0.19%)
Aug 10, 2023 167.97 168.59 167.17 167.67 352,274 -0.03(-0.02%)
Aug 09, 2023 168.27 168.33 167.10 167.70 313,782 -0.66(-0.39%)
Aug 08, 2023 167.97 168.37 166.29 168.36 789,713 -0.01(-0.01%)
Aug 07, 2023 166.57 169.22 166.57 168.37 1,415,846 +27.69(+19.68%)
Aug 04, 2023 139.64 142.23 137.83 140.68 55,293 +1.07(+0.76%)
Aug 03, 2023 139.81 141.29 138.42 139.62 133,671 -1.49(-1.06%)
Aug 02, 2023 139.10 144.46 139.10 141.11 119,343 -0.41(-0.29%)
Aug 01, 2023 138.45 142.33 138.28 141.52 70,473 +1.91(+1.37%)
Jul 31, 2023 136.77 139.84 136.77 139.61 50,406 +3.57(+2.62%)
Jul 28, 2023 136.50 137.96 135.67 136.04 38,033 +0.03(+0.02%)
Jul 27, 2023 139.15 139.34 134.98 136.01 52,609 -1.72(-1.25%)
Jul 26, 2023 134.53 138.47 134.53 137.73 55,836 +2.60(+1.92%)
Jul 25, 2023 133.54 137.28 133.54 135.13 63,434 +0.60(+0.44%)
Jul 24, 2023 133.80 134.91 133.44 134.53 45,863 +0.14(+0.10%)
Jul 21, 2023 136.23 136.23 132.51 134.40 56,454 -1.02(-0.75%)
Jul 20, 2023 135.09 135.43 132.43 135.41 39,837 +0.93(+0.69%)
Jul 19, 2023 136.20 136.98 133.78 134.49 76,991 -1.62(-1.19%)
Jul 18, 2023 131.62 137.07 131.58 136.11 67,454 +4.36(+3.31%)
Jul 17, 2023 128.04 133.32 127.87 131.75 78,497 +3.10(+2.41%)
Jul 14, 2023 129.51 129.51 126.96 128.65 68,265 +0.05(+0.04%)
Jul 13, 2023 126.99 128.94 126.34 128.60 40,122 +1.63(+1.29%)
Jul 12, 2023 129.68 129.68 126.73 126.96 56,689 -0.35(-0.27%)
Jul 11, 2023 126.61 127.97 126.05 127.31 43,362 +0.89(+0.70%)
Jul 10, 2023 123.51 127.27 123.51 126.43 61,221 +2.29(+1.85%)
Jul 07, 2023 123.30 125.65 123.30 124.13 57,053 +1.67(+1.37%)
Jul 06, 2023 123.17 123.17 119.47 122.46 58,068 -2.39(-1.92%)
Jul 05, 2023 126.02 126.23 123.12 124.85 113,493 -2.47(-1.94%)
Jul 03, 2023 124.83 127.90 124.83 127.32 40,080 +2.18(+1.74%)
Jun 30, 2023 126.76 127.01 123.66 125.14 174,661 -0.32(-0.25%)
Jun 29, 2023 121.52 125.81 121.52 125.46 82,722 +4.39(+3.63%)
Jun 28, 2023 121.96 122.27 118.83 121.07 96,783 -1.14(-0.94%)
Jun 27, 2023 120.61 123.92 120.47 122.21 69,188 +2.27(+1.89%)
Jun 26, 2023 121.05 123.01 117.90 119.94 79,712 -1.47(-1.21%)
Jun 23, 2023 120.54 125.00 119.95 121.41 541,281 -1.56(-1.27%)
Jun 22, 2023 125.16 125.20 121.94 122.98 97,708 -2.65(-2.11%)
Jun 21, 2023 124.38 127.13 124.38 125.63 102,686 +1.43(+1.15%)
Jun 20, 2023 122.21 124.43 121.36 124.20 98,619 +1.71(+1.40%)
Jun 16, 2023 123.51 123.51 119.77 122.49 357,398 +0.14(+0.11%)
Jun 15, 2023 115.57 122.63 115.57 122.35 123,699 +6.11(+5.25%)
Jun 14, 2023 122.55 123.41 115.41 116.24 108,007 -5.99(-4.90%)
Jun 13, 2023 122.00 125.48 121.49 122.23 148,860 +0.54(+0.44%)
Jun 12, 2023 118.08 123.49 118.08 121.69 130,037 +3.65(+3.09%)
Jun 09, 2023 117.67 118.44 116.00 118.05 53,617 +1.42(+1.22%)
Jun 08, 2023 118.86 119.86 115.65 116.62 67,815 -2.74(-2.30%)
Jun 07, 2023 116.35 120.67 116.35 119.36 105,762 +4.45(+3.88%)
Jun 06, 2023 108.20 115.05 108.20 114.91 93,177 +6.29(+5.79%)
Jun 05, 2023 110.96 111.78 107.67 108.62 86,864 -4.54(-4.01%)
Jun 02, 2023 109.02 113.41 109.02 113.17 105,626 +6.35(+5.94%)
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.