UK Markets close in 6 hrs 50 mins

Veritiv Corporation (VRTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.88-2.60 (-2.37%)
At close: 04:00PM EDT
106.88 +0.33 (+0.31%)
After hours: 04:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 2022------
29 Jun 2022109.44110.50105.01106.88106.88115,900
28 Jun 2022113.14115.50109.42109.48109.48139,500
27 Jun 2022109.23113.46109.00111.41111.41136,800
24 Jun 2022106.93111.99106.51109.00109.00520,600
23 Jun 2022110.44111.76102.82105.84105.84222,300
22 Jun 2022111.32112.46108.70110.44110.44100,600
21 Jun 2022114.63115.43111.50113.81113.81120,700
17 Jun 2022118.96120.15111.21112.06112.06310,000
16 Jun 2022123.65124.69116.82117.95117.95160,300
15 Jun 2022133.57134.92127.50128.32128.32128,000
14 Jun 2022129.91132.64127.18131.01131.01171,000
13 Jun 2022137.89138.00129.71130.47130.47126,000
10 Jun 2022145.90147.73142.97143.24143.2480,400
09 Jun 2022152.46152.46148.12148.50148.5072,900
08 Jun 2022158.08158.08153.08153.86153.8679,400
07 Jun 2022154.86161.10153.83158.48158.48110,400
06 Jun 2022155.52155.81151.28155.16155.1685,500
03 Jun 2022157.85157.85152.95154.73154.73109,100
02 Jun 2022148.43159.41148.21159.26159.26116,400
01 Jun 2022146.12149.14142.00148.03148.0394,900
31 May 2022142.38147.14140.02145.35145.35119,400
27 May 2022140.95144.95140.95144.95144.9593,800
26 May 2022137.72140.80137.72139.14139.14126,400
25 May 2022128.85139.79128.54137.49137.49117,300
24 May 2022131.52131.52127.24130.38130.3891,100
23 May 2022132.00137.26132.00133.98133.98103,000
20 May 2022142.99142.99128.87132.27132.27137,200
19 May 2022138.24145.46138.24141.70141.70124,400
18 May 2022148.45150.40138.52140.81140.81167,900
17 May 2022149.46151.51145.45149.29149.29134,800
16 May 2022142.40148.32141.99146.29146.29100,200
13 May 2022142.19147.08141.29143.47143.47110,100
12 May 2022137.95142.66136.00139.64139.64102,300
11 May 2022142.00146.50138.90138.90138.90108,900
10 May 2022137.19142.60134.38141.01141.01118,200
09 May 2022148.53150.05134.26134.29134.29187,300
06 May 2022142.14145.58138.33145.45145.45106,800
05 May 2022149.50149.50140.26143.73143.73100,000
04 May 2022148.61150.00145.47150.00150.00109,600
03 May 2022140.69148.13139.85146.21146.21102,300
02 May 2022141.19143.67135.98141.29141.2995,600
29 Apr 2022143.79146.32140.29140.54140.54108,300
28 Apr 2022143.57146.04137.87143.81143.8182,800
27 Apr 2022136.97142.38136.49140.65140.65100,500
26 Apr 2022140.22141.72136.99137.62137.6298,800
25 Apr 2022137.95142.15135.19141.52141.5297,300
22 Apr 2022142.03144.96138.99139.40139.4078,600
21 Apr 2022148.26150.94143.29144.14144.1487,200
20 Apr 2022147.07154.30146.37147.74147.7488,000
19 Apr 2022138.43146.47138.43145.22145.2292,200
18 Apr 2022136.23141.01136.23138.83138.8373,500
14 Apr 2022139.98141.87136.22138.03138.0389,300
13 Apr 2022132.62140.05132.62139.20139.2083,600
12 Apr 2022132.22135.84132.22133.04133.0484,800
11 Apr 2022127.76132.73126.09129.95129.9588,800
08 Apr 2022130.44133.51129.03129.19129.1997,900
07 Apr 2022129.00131.31128.01129.62129.6291,800
06 Apr 2022131.32133.48129.16129.26129.26101,900
05 Apr 2022140.27140.27131.96132.66132.6694,200
04 Apr 2022138.37140.34134.38139.60139.60113,900
01 Apr 2022133.62138.40130.25137.45137.45114,200
31 Mar 2022134.15138.76133.21133.59133.59192,500
30 Mar 2022140.29141.63134.66134.84134.8490,300
29 Mar 2022140.00142.64136.95139.90139.90127,100
28 Mar 2022139.33140.97136.02139.90139.90100,000
25 Mar 2022137.08142.65136.63138.62138.62156,400
24 Mar 2022127.99136.50127.18134.94134.94134,600
23 Mar 2022126.25127.20123.71125.47125.4764,100
22 Mar 2022124.57128.54124.21126.49126.4962,200
21 Mar 2022127.99129.90122.39124.44124.4446,500
18 Mar 2022126.38127.09123.50125.95125.95158,300
17 Mar 2022122.00126.24121.09126.03126.0343,400
16 Mar 2022120.69122.35118.69121.88121.8883,400
15 Mar 2022119.95120.00114.85119.11119.1178,900
14 Mar 2022119.99123.17117.00119.09119.09119,000
11 Mar 2022117.23118.77114.66118.64118.6499,600
10 Mar 2022117.08117.63112.08116.96116.9664,700
09 Mar 2022120.13121.48117.62119.75119.7566,000
08 Mar 2022115.78120.90114.60117.02117.0276,800
07 Mar 2022122.49123.07117.49117.88117.8861,900
04 Mar 2022119.03121.22115.06121.10121.1081,300
03 Mar 2022124.31124.68117.30119.99119.9977,700
02 Mar 2022124.74126.40118.89122.79122.79112,100
01 Mar 2022124.89136.58120.37123.92123.92313,500
28 Feb 2022104.37108.71104.37107.17107.1794,700
25 Feb 2022101.32107.16101.18106.90106.9078,400
24 Feb 202292.85101.4792.13101.32101.32106,300
23 Feb 202297.1099.2794.9296.3296.3287,500
22 Feb 2022100.98102.2494.7096.0096.00100,700
18 Feb 2022100.41104.28100.41102.43102.4388,300
17 Feb 2022101.80102.8599.79101.59101.5988,300
16 Feb 2022101.00103.40100.02102.51102.5159,500
15 Feb 202296.99103.6596.83102.93102.9391,900
14 Feb 202293.8596.9693.8595.0795.0771,800
11 Feb 202293.5997.0092.9493.9693.9678,500
10 Feb 202292.4397.7591.1094.0094.0090,200
09 Feb 202293.1095.4393.1094.3894.3862,600
08 Feb 202288.7493.0088.7492.5792.5794,000
07 Feb 202287.0589.5486.3488.7188.7172,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...