UK markets closed

Veritiv Corporation (VRTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
137.41+1.88 (+1.39%)
At close: 04:00PM EST
137.41 0.00 (0.00%)
After hours: 04:17PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022133.15138.24132.70137.41137.4190,100
01 Dec 2022134.39137.28132.33135.53135.53166,600
30 Nov 2022130.26134.54127.14134.54134.54115,100
29 Nov 2022126.98131.12124.97130.86130.8660,900
28 Nov 2022129.28130.19125.90126.90126.9059,100
25 Nov 2022129.72131.89129.53129.53129.5328,400
23 Nov 2022128.23130.85128.23130.59130.5957,900
22 Nov 2022126.74129.71126.66128.95128.9579,900
21 Nov 2022127.50130.61124.90127.06127.0686,700
18 Nov 2022134.47136.87129.03129.75129.75118,300
17 Nov 2022127.33131.73127.16131.50131.5095,000
16 Nov 2022128.72131.18128.01128.81128.81105,300
15 Nov 2022128.75130.24127.53128.66128.6694,100
14 Nov 2022123.13127.75123.13125.36125.3698,700
11 Nov 2022124.01124.66121.85122.52122.52120,400
10 Nov 2022125.06126.11121.22121.77121.77139,100
09 Nov 2022117.64123.60117.39118.66118.66148,100
08 Nov 2022120.12132.00114.07119.87119.87247,000
07 Nov 2022112.26112.26105.75108.80108.80156,200
04 Nov 2022111.08113.38108.74111.00111.00118,600
03 Nov 2022108.29111.07107.06109.15109.1579,500
02 Nov 2022117.00117.00110.13110.17110.1771,900
01 Nov 2022117.83117.89114.15116.77116.77106,600
31 Oct 2022116.20119.35115.67116.26116.2675,800
28 Oct 2022113.16118.32112.61117.62117.6269,000
27 Oct 2022112.24115.97111.25112.99112.9971,300
26 Oct 2022111.82113.81110.25112.38112.3861,700
25 Oct 2022105.94110.93105.94110.22110.2261,500
24 Oct 2022107.86109.40106.51106.66106.6659,500
21 Oct 2022105.81108.82104.25107.84107.8457,100
20 Oct 2022107.28109.17103.72104.33104.3379,000
19 Oct 2022105.78109.47105.78106.97106.9785,300
18 Oct 2022107.38109.24105.14107.56107.5682,700
17 Oct 2022100.25105.07100.25104.35104.35100,300
14 Oct 2022105.48106.6597.2697.9797.97103,200
13 Oct 2022102.01106.1199.28104.86104.86101,300
12 Oct 2022104.65105.25103.15104.00104.0050,800
11 Oct 2022103.45107.42102.32105.12105.1267,600
10 Oct 2022103.18104.67102.49103.40103.4067,300
07 Oct 2022105.15105.15101.90103.18103.18106,400
06 Oct 2022108.12109.69106.05106.54106.5465,400
05 Oct 2022105.35109.49105.35109.33109.3399,800
04 Oct 2022106.25108.52106.06107.81107.8178,000
03 Oct 2022100.06105.0099.65103.17103.1799,100
30 Sept 202298.03100.2196.8297.7797.77231,600
29 Sept 202299.7499.7496.3797.9097.9078,400
28 Sept 202297.36101.8397.36101.68101.68135,000
27 Sept 202298.3699.6594.5096.6296.62108,700
26 Sept 202297.0599.3595.3696.0996.09136,200
23 Sept 2022102.76102.7995.5698.2198.21124,600
22 Sept 2022107.79108.26104.47104.84104.84109,900
21 Sept 2022114.67115.89106.56106.82106.82138,800
20 Sept 2022117.21117.28113.93114.73114.73101,500
19 Sept 2022111.85119.27111.85118.71118.71116,100
16 Sept 2022112.95114.69110.85113.86113.86280,100
15 Sept 2022113.08116.78112.49114.88114.88115,400
14 Sept 2022117.58117.58112.45114.19114.19105,000
13 Sept 2022119.69120.43116.83117.59117.59120,400
12 Sept 2022121.81123.38120.89122.61122.61132,800
09 Sept 2022119.10120.33117.73119.85119.85115,800
08 Sept 2022121.18122.08117.76118.16118.16119,000
07 Sept 2022120.34123.56120.29123.38123.38119,300
06 Sept 2022115.50123.11115.50120.80120.80192,100
02 Sept 2022118.90119.10114.34115.07115.07127,400
01 Sept 2022118.03118.25115.21116.35116.35137,500
31 Aug 2022123.28123.28118.84119.19119.19170,200
30 Aug 2022129.49129.49123.17123.30123.30116,100
29 Aug 2022130.28131.39129.10129.97129.97106,400
26 Aug 2022140.10140.23132.22132.22132.22102,600
25 Aug 2022136.61141.61136.61140.96140.96104,300
24 Aug 2022137.07139.77136.65137.37137.3786,100
23 Aug 2022135.59139.72135.59137.07137.0784,600
22 Aug 2022132.53135.82130.15135.47135.4792,100
19 Aug 2022136.09136.40134.19135.83135.8386,500
18 Aug 2022135.35137.12134.46137.11137.1188,200
17 Aug 2022136.80137.21134.50135.40135.4083,300
16 Aug 2022138.26140.00137.07138.18138.1897,800
15 Aug 2022139.50141.35136.79138.73138.7388,700
12 Aug 2022138.77142.36138.77140.54140.54104,400
11 Aug 2022144.28144.90138.89138.89138.89145,500
10 Aug 2022136.19145.41136.19142.08142.08213,000
09 Aug 2022129.98141.14129.98134.18134.18253,200
08 Aug 2022124.66127.82124.66125.95125.95135,600
05 Aug 2022119.49124.18118.71124.09124.09120,300
04 Aug 2022122.17122.66120.85121.56121.56105,700
03 Aug 2022122.63123.66121.00122.08122.08160,300
02 Aug 2022123.81124.32120.30121.61121.6193,000
01 Aug 2022122.36124.88121.93123.50123.50127,400
29 Jul 2022124.58125.73123.85124.02124.02217,400
28 Jul 2022124.66125.69121.82123.54123.54105,900
27 Jul 2022124.68124.69121.54123.49123.49131,600
26 Jul 2022122.95125.92122.58122.77122.77110,300
25 Jul 2022120.54124.97120.54122.70122.70138,000
22 Jul 2022121.84123.82119.63120.18120.1891,800
21 Jul 2022118.12120.89116.13120.89120.89106,500
20 Jul 2022115.32120.39114.59119.80119.80126,000
19 Jul 2022109.29115.47109.29115.20115.20168,100
18 Jul 2022107.20108.75106.56107.06107.06107,000
15 Jul 2022103.00106.08103.00105.47105.47106,100
14 Jul 2022100.97102.4098.14101.76101.7698,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...