Valley National Bancorp - Price History

Monthly price history for VLY (Valley National Bancorp)

DateAdjusted priceReal price
March 2024 7.96 USD 7.96 USD
February 2024 8.14 USD 8.14 USD
January 2024 9.62 USD 9.62 USD
December 2023 10.86 USD 10.86 USD
November 2023 9.00 USD 9.10 USD
October 2023 7.69 USD 7.78 USD
September 2023 8.46 USD 8.56 USD
August 2023 8.97 USD 9.18 USD
July 2023 10.02 USD 10.26 USD
June 2023 7.57 USD 7.75 USD
May 2023 7.12 USD 7.38 USD
April 2023 9.05 USD 9.38 USD
March 2023 8.91 USD 9.24 USD
February 2023 11.05 USD 11.58 USD
January 2023 11.33 USD 11.88 USD
December 2022 10.79 USD 11.31 USD
November 2022 11.96 USD 12.66 USD
October 2022 11.22 USD 11.87 USD
September 2022 10.20 USD 10.80 USD
August 2022 10.88 USD 11.62 USD
July 2022 10.94 USD 11.69 USD
June 2022 9.74 USD 10.41 USD
May 2022 11.77 USD 12.71 USD
April 2022 11.10 USD 11.98 USD
March 2022 12.06 USD 13.02 USD
February 2022 12.84 USD 13.97 USD
January 2022 12.79 USD 13.92 USD
December 2021 12.63 USD 13.75 USD
November 2021 12.25 USD 13.44 USD
October 2021 12.09 USD 13.26 USD
September 2021 12.13 USD 13.31 USD
August 2021 11.78 USD 13.04 USD
July 2021 11.64 USD 12.89 USD
June 2021 12.13 USD 13.43 USD
May 2021 12.83 USD 14.32 USD
April 2021 12.34 USD 13.77 USD
March 2021 12.31 USD 13.74 USD
February 2021 10.89 USD 12.25 USD
January 2021 9.08 USD 10.21 USD
December 2020 8.67 USD 9.75 USD
November 2020 8.03 USD 9.14 USD
October 2020 6.72 USD 7.64 USD
September 2020 6.02 USD 6.85 USD
August 2020 6.50 USD 7.51 USD
July 2020 6.47 USD 7.47 USD
June 2020 6.77 USD 7.82 USD
May 2020 6.81 USD 7.98 USD
April 2020 7.14 USD 8.36 USD
March 2020 6.24 USD 7.31 USD
February 2020 7.82 USD 9.30 USD
January 2020 8.86 USD 10.53 USD
December 2019 9.63 USD 11.45 USD
November 2019 9.65 USD 11.58 USD
October 2019 9.65 USD 11.58 USD
September 2019 9.06 USD 10.87 USD
August 2019 8.67 USD 10.51 USD
July 2019 9.21 USD 11.16 USD
June 2019 8.89 USD 10.78 USD
May 2019 8.02 USD 9.82 USD
April 2019 8.55 USD 10.48 USD
March 2019 7.82 USD 9.58 USD
February 2019 8.53 USD 10.56 USD
January 2019 8.16 USD 10.11 USD
December 2018 7.17 USD 8.88 USD
November 2018 8.64 USD 10.82 USD
October 2018 7.97 USD 9.98 USD
September 2018 8.98 USD 11.25 USD
August 2018 9.53 USD 12.05 USD
July 2018 9.22 USD 11.65 USD
June 2018 9.62 USD 12.16 USD
May 2018 9.97 USD 12.71 USD
April 2018 9.84 USD 12.55 USD
March 2018 9.77 USD 12.46 USD
February 2018 9.70 USD 12.47 USD
January 2018 9.78 USD 12.57 USD
December 2017 8.73 USD 11.22 USD
November 2017 9.17 USD 11.90 USD
October 2017 8.86 USD 11.50 USD
September 2017 9.28 USD 12.05 USD
August 2017 8.53 USD 11.19 USD
July 2017 9.06 USD 11.88 USD
June 2017 9.01 USD 11.81 USD
May 2017 8.52 USD 11.28 USD
April 2017 8.89 USD 11.76 USD
March 2017 8.92 USD 11.80 USD
February 2017 9.27 USD 12.37 USD
January 2017 9.07 USD 12.11 USD
December 2016 8.72 USD 11.64 USD
November 2016 8.41 USD 11.34 USD
October 2016 7.31 USD 9.86 USD
September 2016 7.22 USD 9.73 USD
August 2016 7.08 USD 9.65 USD
July 2016 6.65 USD 9.07 USD
June 2016 6.69 USD 9.12 USD
May 2016 6.91 USD 9.53 USD
April 2016 6.86 USD 9.46 USD
March 2016 6.91 USD 9.54 USD
February 2016 6.45 USD 9.00 USD
January 2016 6.30 USD 8.80 USD
December 2015 7.06 USD 9.85 USD
November 2015 7.89 USD 11.14 USD
October 2015 7.44 USD 10.50 USD
September 2015 6.97 USD 9.84 USD
August 2015 6.63 USD 9.46 USD
July 2015 6.95 USD 9.92 USD
June 2015 7.22 USD 10.31 USD
May 2015 6.78 USD 9.78 USD
April 2015 6.53 USD 9.43 USD
March 2015 6.54 USD 9.44 USD
February 2015 6.57 USD 9.60 USD
January 2015 6.22 USD 9.08 USD
December 2014 6.65 USD 9.71 USD
November 2014 6.59 USD 9.74 USD
October 2014 6.76 USD 9.98 USD
September 2014 6.56 USD 9.69 USD
August 2014 6.70 USD 10.00 USD
July 2014 6.41 USD 9.58 USD
June 2014 6.64 USD 9.91 USD
May 2014 6.42 USD 9.69 USD
April 2014 6.64 USD 10.02 USD
March 2014 6.90 USD 10.41 USD
February 2014 6.60 USD 10.08 USD
January 2014 6.35 USD 9.69 USD
December 2013 6.63 USD 10.12 USD
November 2013 6.58 USD 10.15 USD
October 2013 6.32 USD 9.75 USD
September 2013 6.45 USD 9.95 USD
August 2013 6.44 USD 10.09 USD
July 2013 6.60 USD 10.35 USD
June 2013 6.04 USD 9.47 USD
May 2013 5.84 USD 9.32 USD
April 2013 5.63 USD 8.99 USD
March 2013 6.42 USD 10.24 USD
February 2013 6.19 USD 10.03 USD
January 2013 6.04 USD 9.79 USD
December 2012 5.74 USD 9.30 USD
November 2012 5.78 USD 9.54 USD
October 2012 5.91 USD 9.74 USD
September 2012 6.08 USD 10.02 USD
August 2012 5.79 USD 9.70 USD
July 2012 5.55 USD 9.30 USD
June 2012 6.33 USD 10.60 USD
May 2012 6.58 USD 11.19 USD
April 2012 7.05 USD 12.60 USD
March 2012 7.25 USD 12.95 USD
February 2012 6.91 USD 12.51 USD
January 2012 6.59 USD 11.92 USD
December 2011 6.83 USD 12.37 USD
November 2011 6.43 USD 11.80 USD
October 2011 6.54 USD 12.00 USD
September 2011 5.77 USD 10.59 USD
August 2011 6.38 USD 11.89 USD
July 2011 7.06 USD 13.15 USD
June 2011 7.30 USD 13.61 USD
May 2011 7.20 USD 13.59 USD
April 2011 7.23 USD 14.32 USD
March 2011 7.05 USD 13.96 USD
February 2011 6.79 USD 13.63 USD
January 2011 6.74 USD 13.53 USD
December 2010 7.12 USD 14.30 USD
November 2010 6.24 USD 12.70 USD
October 2010 6.56 USD 13.34 USD
September 2010 6.34 USD 12.90 USD
August 2010 6.32 USD 13.03 USD
July 2010 7.04 USD 14.51 USD
June 2010 6.60 USD 13.62 USD
May 2010 6.92 USD 14.46 USD
April 2010 7.40 USD 16.24 USD
March 2010 7.01 USD 15.37 USD
February 2010 6.48 USD 14.40 USD
January 2010 6.19 USD 13.75 USD
December 2009 6.36 USD 14.13 USD
November 2009 5.95 USD 13.22 USD
October 2009 5.89 USD 13.28 USD
September 2009 5.45 USD 12.29 USD
August 2009 5.09 USD 11.66 USD
July 2009 5.55 USD 12.72 USD
June 2009 5.10 USD 11.70 USD
May 2009 5.22 USD 12.14 USD
April 2009 5.92 USD 14.47 USD
March 2009 5.06 USD 12.37 USD
February 2009 4.59 USD 11.43 USD
January 2009 5.22 USD 13.02 USD
December 2008 8.13 USD 20.25 USD
November 2008 7.67 USD 19.33 USD
October 2008 7.54 USD 19.00 USD
September 2008 8.31 USD 20.96 USD
August 2008 7.86 USD 20.01 USD
July 2008 7.75 USD 19.74 USD
June 2008 6.19 USD 15.77 USD
May 2008 6.84 USD 17.61 USD
April 2008 7.09 USD 19.19 USD
March 2008 7.10 USD 19.21 USD
February 2008 6.83 USD 18.68 USD
January 2008 7.40 USD 20.24 USD
December 2007 6.97 USD 19.06 USD
November 2007 7.08 USD 19.60 USD
October 2007 7.40 USD 20.48 USD
September 2007 8.02 USD 22.18 USD
August 2007 8.13 USD 22.70 USD
July 2007 7.58 USD 21.17 USD
June 2007 8.05 USD 22.49 USD
May 2007 8.69 USD 24.49 USD
April 2007 8.58 USD 25.37 USD
March 2007 8.54 USD 25.25 USD
February 2007 8.44 USD 25.18 USD
January 2007 8.58 USD 25.61 USD
December 2006 8.89 USD 26.51 USD
November 2006 8.63 USD 25.96 USD
October 2006 8.66 USD 26.06 USD
September 2006 8.50 USD 25.57 USD
August 2006 8.46 USD 25.65 USD
July 2006 8.56 USD 25.97 USD
June 2006 8.48 USD 25.71 USD
May 2006 8.01 USD 24.51 USD
April 2006 8.10 USD 26.04 USD
March 2006 7.97 USD 25.62 USD
February 2006 7.49 USD 24.29 USD
January 2006 7.22 USD 23.42 USD
December 2005 7.43 USD 24.10 USD
November 2005 7.60 USD 24.63 USD
October 2005 7.41 USD 24.24 USD
September 2005 7.00 USD 22.90 USD
August 2005 7.21 USD 23.60 USD
July 2005 7.13 USD 23.55 USD
June 2005 7.08 USD 23.38 USD
May 2005 7.22 USD 23.86 USD
April 2005 7.08 USD 24.79 USD
March 2005 7.37 USD 25.78 USD
February 2005 7.36 USD 25.99 USD
January 2005 7.31 USD 25.80 USD
December 2004 7.83 USD 27.65 USD
November 2004 7.86 USD 27.97 USD
October 2004 7.97 USD 28.36 USD
September 2004 7.18 USD 25.54 USD
August 2004 7.21 USD 25.88 USD
July 2004 6.93 USD 24.88 USD
June 2004 7.04 USD 25.28 USD
May 2004 7.04 USD 25.51 USD
April 2004 7.14 USD 25.85 USD
March 2004 7.35 USD 27.97 USD
February 2004 7.35 USD 28.19 USD
January 2004 7.42 USD 28.46 USD
December 2003 7.62 USD 29.20 USD
November 2003 7.69 USD 29.70 USD
October 2003 7.57 USD 29.25 USD
September 2003 7.21 USD 27.84 USD
August 2003 7.22 USD 28.11 USD
July 2003 7.07 USD 27.53 USD
June 2003 6.77 USD 26.35 USD
May 2003 6.88 USD 27.00 USD
April 2003 6.74 USD 26.46 USD
March 2003 5.97 USD 24.63 USD
February 2003 6.17 USD 25.65 USD
January 2003 6.23 USD 25.90 USD
December 2002 6.34 USD 26.37 USD
November 2002 6.54 USD 27.42 USD
October 2002 6.57 USD 27.55 USD
September 2002 6.34 USD 26.60 USD
August 2002 6.74 USD 28.49 USD
July 2002 6.52 USD 27.55 USD
June 2002 6.57 USD 27.80 USD
May 2002 6.54 USD 27.88 USD
April 2002 6.67 USD 35.58 USD
March 2002 6.59 USD 35.12 USD
February 2002 6.46 USD 34.68 USD
January 2002 6.36 USD 34.15 USD
December 2001 6.14 USD 32.95 USD
November 2001 5.82 USD 31.54 USD
October 2001 5.52 USD 29.89 USD
September 2001 5.49 USD 29.75 USD
August 2001 5.22 USD 28.56 USD
July 2001 5.19 USD 28.35 USD
June 2001 5.19 USD 28.35 USD
May 2001 4.89 USD 26.98 USD
April 2001 4.97 USD 28.80 USD
March 2001 4.67 USD 27.09 USD
February 2001 4.79 USD 28.03 USD
January 2001 4.99 USD 29.21 USD
December 2000 5.69 USD 33.31 USD
November 2000 4.95 USD 29.19 USD
October 2000 4.69 USD 27.69 USD
September 2000 4.63 USD 27.31 USD
August 2000 4.40 USD 26.25 USD
July 2000 4.10 USD 24.44 USD
June 2000 4.07 USD 24.25 USD
May 2000 4.32 USD 25.75 USD
April 2000 4.16 USD 26.31 USD
March 2000 4.25 USD 26.88 USD
February 2000 3.63 USD 23.19 USD
January 2000 3.89 USD 24.88 USD
December 1999 4.38 USD 28.00 USD
November 1999 3.89 USD 25.13 USD
October 1999 4.13 USD 26.69 USD
September 1999 3.85 USD 24.88 USD
August 1999 3.99 USD 26.00 USD
July 1999 4.22 USD 27.50 USD
June 1999 4.41 USD 28.75 USD
May 1999 4.26 USD 28.06 USD
April 1999 4.17 USD 28.81 USD
March 1999 3.64 USD 25.19 USD
February 1999 3.67 USD 25.63 USD
January 1999 3.76 USD 26.25 USD
December 1998 4.04 USD 28.19 USD
November 1998 4.12 USD 29.00 USD
October 1998 3.83 USD 27.00 USD
September 1998 3.71 USD 26.13 USD
August 1998 3.83 USD 27.25 USD
July 1998 4.63 USD 32.94 USD
June 1998 4.08 USD 29.00 USD
May 1998 4.36 USD 31.25 USD
April 1998 4.48 USD 40.13 USD
March 1998 4.45 USD 39.88 USD
February 1998 4.17 USD 37.63 USD
January 1998 4.13 USD 37.25 USD
December 1997 4.36 USD 39.31 USD
November 1997 3.83 USD 34.81 USD
October 1997 3.46 USD 31.50 USD
September 1997 3.49 USD 31.69 USD
August 1997 3.10 USD 28.50 USD
July 1997 3.10 USD 28.50 USD
June 1997 2.96 USD 27.13 USD
May 1997 2.91 USD 27.00 USD
April 1997 3.01 USD 27.88 USD
March 1997 2.79 USD 27.13 USD
February 1997 2.77 USD 27.25 USD
January 1997 2.65 USD 26.00 USD
December 1996 2.61 USD 25.63 USD
November 1996 2.72 USD 27.00 USD
October 1996 2.50 USD 24.75 USD
September 1996 2.56 USD 25.38 USD
August 1996 2.57 USD 25.75 USD
July 1996 2.53 USD 25.38 USD
June 1996 2.55 USD 25.50 USD
May 1996 2.88 USD 29.13 USD
April 1996 2.87 USD 29.00 USD
March 1996 2.62 USD 27.75 USD
February 1996 2.35 USD 25.13 USD
January 1996 2.29 USD 24.50 USD
December 1995 2.33 USD 25.00 USD
November 1995 2.28 USD 24.63 USD
October 1995 2.25 USD 24.38 USD
September 1995 2.29 USD 24.75 USD
August 1995 2.14 USD 23.38 USD
July 1995 2.15 USD 23.50 USD
June 1995 2.21 USD 24.13 USD
May 1995 2.12 USD 23.38 USD
April 1995 2.26 USD 25.00 USD
March 1995 2.21 USD 25.63 USD
February 1995 2.23 USD 26.13 USD
January 1995 2.18 USD 25.50 USD
December 1994 2.31 USD 27.00 USD
November 1994 2.13 USD 25.25 USD
October 1994 2.22 USD 26.25 USD
September 1994 2.27 USD 26.88 USD
August 1994 2.27 USD 27.13 USD
July 1994 2.26 USD 27.00 USD
June 1994 2.22 USD 26.50 USD
May 1994 2.24 USD 27.00 USD
April 1994 2.40 USD 28.88 USD
March 1994 2.39 USD 31.63 USD
February 1994 2.21 USD 29.50 USD
January 1994 1.91 USD 25.50 USD
December 1993 1.77 USD 23.63 USD
November 1993 1.89 USD 25.50 USD
October 1993 1.89 USD 25.50 USD
September 1993 1.91 USD 25.75 USD
August 1993 1.84 USD 25.00 USD
July 1993 1.82 USD 24.75 USD
June 1993 1.84 USD 25.00 USD
May 1993 1.91 USD 26.25 USD
April 1993 1.90 USD 26.13 USD
March 1993 1.94 USD 33.25 USD
February 1993 1.75 USD 30.25 USD
January 1993 1.74 USD 30.00 USD
December 1992 1.71 USD 29.50 USD
November 1992 1.64 USD 28.50 USD
October 1992 1.45 USD 25.25 USD
September 1992 1.46 USD 25.50 USD
August 1992 1.36 USD 24.00 USD
July 1992 1.38 USD 24.25 USD
June 1992 1.39 USD 24.50 USD
May 1992 1.38 USD 24.50 USD
April 1992 1.41 USD 25.00 USD
March 1992 1.36 USD 36.25 USD
February 1992 1.02 USD 27.50 USD
January 1992 1.08 USD 29.25 USD
December 1991 0.93 USD 25.00 USD
November 1991 0.91 USD 25.00 USD
October 1991 0.90 USD 24.50 USD
September 1991 0.97 USD 26.50 USD
August 1991 0.97 USD 26.75 USD
July 1991 0.94 USD 26.00 USD
June 1991 0.96 USD 26.63 USD
May 1991 0.82 USD 23.00 USD
April 1991 0.82 USD 23.00 USD
March 1991 0.75 USD 21.00 USD
February 1991 0.66 USD 19.00 USD
January 1991 0.61 USD 17.50 USD
December 1990 0.62 USD 17.75 USD
November 1990 0.57 USD 16.50 USD
October 1990 0.52 USD 15.25 USD
September 1990 0.60 USD 17.50 USD
August 1990 0.66 USD 19.25 USD
July 1990 0.67 USD 20.00 USD
June 1990 0.76 USD 22.50 USD
May 1990 0.73 USD 22.00 USD
April 1990 0.73 USD 21.88 USD
March 1990 0.81 USD 24.50 USD
February 1990 282.54 USD 8528.91 USD
January 1990 224.90 USD 6788.77 USD
December 1989 285.43 USD 8616.03 USD
November 1989 282.54 USD 8528.91 USD
October 1989 302.73 USD 9138.29 USD
September 1989 314.25 USD 9486.12 USD
August 1989 314.25 USD 9486.12 USD
July 1989 305.61 USD 9225.24 USD
June 1989 311.38 USD 9399.35 USD
May 1989 288.31 USD 8703.14 USD
April 1989 305.61 USD 9225.24 USD
March 1989 317.14 USD 9573.41 USD
February 1989 276.78 USD 8354.87 USD
January 1989 282.54 USD 8528.91 USD
December 1988 305.61 USD 9225.24 USD
November 1988 299.85 USD 9051.25 USD
October 1988 299.85 USD 9051.25 USD
September 1988 299.85 USD 9051.25 USD
August 1988 331.56 USD 10008.63 USD
July 1988 357.51 USD 10791.78 USD
June 1988 1245.50 USD 56395.82 USD
May 1988 1080.09 USD 48905.85 USD
April 1988 1037.92 USD 46996.41 USD
March 1988 1076.84 USD 48758.99 USD
February 1988 1063.86 USD 48171.09 USD
January 1988 1076.84 USD 48758.99 USD
December 1987 1141.70 USD 51695.56 USD
November 1987 1115.76 USD 50521.26 USD
October 1987 1206.58 USD 54633.28 USD
September 1987 1401.20 USD 63445.44 USD
August 1987 1505.00 USD 68145.65 USD
July 1987 1271.44 USD 57570.05 USD
June 1987 1193.62 USD 54046.67 USD
May 1987 1089.81 USD 49346.22 USD
April 1987 1076.84 USD 48758.99 USD
March 1987 1076.84 USD 48758.99 USD
February 1987 1115.76 USD 50521.26 USD
January 1987 1115.76 USD 50521.26 USD
December 1986 1141.70 USD 51695.56 USD
November 1986 1089.81 USD 49346.22 USD
October 1986 1141.70 USD 51695.56 USD
September 1986 1290.91 USD 58451.62 USD
August 1986 1375.24 USD 62270.31 USD
July 1986 1530.95 USD 69320.52 USD
June 1986 1530.95 USD 69320.52 USD
May 1986 1381.74 USD 62564.57 USD
April 1986 4261.95 USD 289468.55 USD
March 1986 4261.95 USD 289468.55 USD
February 1986 3619.78 USD 245852.72 USD
January 1986 3794.89 USD 257745.80 USD
December 1985 4028.45 USD 273609.37 USD
November 1985 3327.79 USD 226021.30 USD
October 1985 2919.13 USD 198264.95 USD
September 1985 2860.79 USD 194302.70 USD
August 1985 2860.79 USD 194302.70 USD
July 1985 2685.65 USD 182407.53 USD
June 1985 2627.25 USD 178440.98 USD
May 1985 2685.65 USD 182407.53 USD
April 1985 2627.25 USD 178440.98 USD
March 1985 2379.08 USD 161585.19 USD
February 1985 14829.59 USD 1000000.00 USD
January 1985 14829.59 USD 1000000.00 USD
December 1984 14187.01 USD 1000000.00 USD
November 1984 14128.72 USD 1000000.00 USD

VLY

Price: 7.96USD

52 week price:
6.08
12.42

Dividend Yield: 5.47%

5-year range yield:
3.13%
6.01%

Forward Dividend Yield: 5.53%

Payout Ratio: 46.32%

Payout Ratio Range:
29.53%
114.30%

Dividend Per Share: 0.44 USD

Earnings Per Share: 0.95 USD

P/E Ratio: 8.87

Exchange: NMS

Sector: Financial Services

Industry: Banks - Regional

Volume: 1.5 million

Market Capitalization: 4.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 40

Links: