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 9.895 9.983 8.934 9.189 78,963 -1.16(-11.18%)
Apr 29, 2020 9.081 10.68 9.081 10.35 144,519 +1.65(+18.94%)
Apr 28, 2020 9.159 9.257 7.992 8.698 139,146 -0.10(-1.11%)
Apr 27, 2020 7.600 8.914 7.547 8.796 128,731 +1.23(+16.19%)
Apr 24, 2020 7.110 7.757 7.012 7.571 145,210 +0.52(+7.37%)
Apr 23, 2020 7.110 7.561 6.963 7.051 136,739 -0.03(-0.42%)
Apr 22, 2020 7.708 7.708 7.061 7.080 102,697 -0.34(-4.62%)
Apr 21, 2020 7.110 7.482 6.904 7.423 169,459 -0.01(-0.13%)
Apr 20, 2020 8.081 8.139 7.404 7.433 154,859 -0.78(-9.55%)
Apr 17, 2020 8.296 8.669 8.012 8.218 143,578 +0.23(+2.82%)
Apr 16, 2020 7.845 8.034 7.512 7.992 166,457 +0.00(+0.00%)
Apr 15, 2020 8.267 8.434 7.924 7.992 131,288 -0.68(-7.81%)
Apr 14, 2020 9.954 9.954 8.534 8.669 115,936 -0.84(-8.87%)
Apr 13, 2020 9.816 9.895 9.277 9.512 113,181 -0.34(-3.48%)
Apr 09, 2020 9.502 10.06 9.267 9.856 146,739 +0.56(+6.01%)
Apr 08, 2020 8.708 9.365 8.424 9.297 144,230 +0.98(+11.79%)
Apr 07, 2020 8.345 8.885 8.130 8.316 139,642 +0.24(+2.91%)
Apr 06, 2020 7.698 8.336 7.698 8.081 103,127 +0.65(+8.71%)
Apr 03, 2020 7.924 7.973 7.169 7.433 119,920 -0.53(-6.65%)
Apr 02, 2020 7.688 8.139 7.610 7.963 85,175 +0.41(+5.45%)
Apr 01, 2020 7.374 7.748 7.090 7.551 132,558 -0.16(-2.04%)
Mar 31, 2020 7.747 8.257 7.512 7.708 219,895 -0.30(-3.79%)
Mar 30, 2020 9.267 9.463 7.894 8.012 128,189 -1.53(-16.03%)
Mar 27, 2020 9.659 9.954 9.287 9.542 176,516 -0.74(-7.16%)
Mar 26, 2020 9.630 10.84 9.502 10.28 169,579 +0.71(+7.38%)
Mar 25, 2020 10.17 11.09 9.453 9.571 232,393 -0.44(-4.41%)
Mar 24, 2020 9.571 10.14 9.198 10.01 289,490 +0.93(+10.26%)
Mar 23, 2020 8.130 9.620 7.710 9.081 299,583 +0.94(+11.57%)
Mar 20, 2020 8.336 9.757 7.894 8.139 694,541 +0.06(+0.73%)
Mar 19, 2020 6.963 10.23 6.845 8.081 355,592 +1.21(+17.55%)
Mar 18, 2020 7.316 8.081 6.806 6.874 239,464 -0.71(-9.31%)
Mar 17, 2020 5.884 8.708 5.786 7.580 416,083 +1.94(+34.43%)
Mar 16, 2020 6.619 6.629 5.590 5.639 160,404 -1.47(-20.69%)
Mar 13, 2020 6.551 7.110 6.138 7.110 188,140 +0.96(+15.63%)
Mar 12, 2020 6.129 6.521 5.737 6.149 217,203 -0.42(-6.42%)
Mar 11, 2020 7.502 7.502 6.492 6.570 120,291 -1.13(-14.65%)
Mar 10, 2020 7.443 7.728 6.757 7.698 218,135 +0.75(+10.72%)
Mar 09, 2020 8.002 8.002 6.374 6.953 225,543 -1.77(-20.25%)
Mar 06, 2020 8.090 8.728 7.992 8.718 243,308 +0.82(+10.43%)
Mar 05, 2020 9.669 9.787 7.649 7.894 263,154 -2.02(-20.38%)
Mar 04, 2020 11.67 11.67 9.757 9.914 158,061 -1.57(-13.66%)
Mar 03, 2020 11.68 11.85 11.38 11.48 205,477 -0.34(-2.90%)
Mar 02, 2020 11.95 11.95 11.55 11.83 127,098 +0.02(+0.17%)
Feb 28, 2020 11.20 13.03 11.20 11.81 251,670 +0.31(+2.73%)
Feb 27, 2020 11.28 11.87 11.02 11.49 146,097 -0.25(-2.09%)
Feb 26, 2020 12.16 12.37 11.69 11.74 107,178 -0.16(-1.32%)
Feb 25, 2020 12.35 12.37 11.68 11.90 134,321 -0.45(-3.65%)
Feb 24, 2020 12.64 12.80 12.05 12.35 89,008 -0.78(-5.97%)
Feb 21, 2020 13.32 13.32 12.83 13.13 84,433 -0.21(-1.54%)
Feb 20, 2020 13.18 13.61 13.14 13.34 65,965 +0.14(+1.04%)
Feb 19, 2020 13.01 13.43 13.00 13.20 57,545 +0.29(+2.28%)
Feb 18, 2020 12.80 12.96 12.36 12.91 83,096 +0.16(+1.23%)
Feb 14, 2020 13.06 13.06 12.45 12.75 87,799 -0.28(-2.18%)
Feb 13, 2020 13.24 13.31 12.78 13.03 61,759 -0.31(-2.35%)
Feb 12, 2020 13.83 13.98 13.26 13.35 48,504 -0.28(-2.09%)
Feb 11, 2020 13.76 13.94 13.53 13.63 35,151 +0.01(+0.07%)
Feb 10, 2020 13.56 13.78 13.38 13.62 75,700 -0.03(-0.22%)
Feb 07, 2020 14.00 14.16 13.60 13.65 67,200 -0.46(-3.27%)
Feb 06, 2020 14.92 14.94 14.06 14.11 71,492 -0.70(-4.70%)
Feb 05, 2020 14.57 14.92 14.54 14.81 70,631 +0.55(+3.85%)
Feb 04, 2020 14.61 14.67 14.17 14.26 86,048 +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.