Veritiv Corporation (VRTV)
NYSE: VRTV
· Real-Time Price · USD
169.99
0.03 (0.02%)
At close: Nov 29, 2023, 10:00 PM
VRTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29, 2023 | 169.99 | 170.02 | 169.98 | 169.99 | 169.99 | 0.02% | 529,119 |
| Nov 28, 2023 | 169.95 | 169.99 | 169.95 | 169.96 | 169.96 | 0.00% | 213,253 |
| Nov 27, 2023 | 169.98 | 169.98 | 169.95 | 169.96 | 169.96 | 0.01% | 207,024 |
| Nov 24, 2023 | 169.95 | 169.99 | 169.95 | 169.95 | 169.95 | 0.02% | 72,319 |
| Nov 22, 2023 | 169.90 | 169.91 | 169.82 | 169.91 | 169.91 | 0.00% | 168,916 |
| Nov 21, 2023 | 169.75 | 169.91 | 169.75 | 169.91 | 169.91 | 0.01% | 107,419 |
| Nov 20, 2023 | 169.87 | 169.90 | 169.81 | 169.90 | 169.90 | 0.04% | 130,216 |
| Nov 17, 2023 | 169.90 | 169.99 | 169.75 | 169.84 | 169.84 | 0.02% | 199,454 |
| Nov 16, 2023 | 169.73 | 169.94 | 169.73 | 169.81 | 169.81 | 0.04% | 182,185 |
| Nov 15, 2023 | 169.76 | 169.82 | 169.62 | 169.75 | 169.75 | 0.00% | 270,043 |
| Nov 14, 2023 | 169.78 | 169.94 | 169.70 | 169.75 | 169.75 | 0.02% | 264,574 |
| Nov 13, 2023 | 169.65 | 169.75 | 169.65 | 169.72 | 169.72 | 0.05% | 80,685 |
| Nov 10, 2023 | 169.66 | 169.75 | 169.59 | 169.64 | 169.64 | 0.02% | 114,330 |
| Nov 9, 2023 | 169.70 | 169.75 | 169.58 | 169.61 | 169.61 | 0.03% | 190,967 |
| Nov 8, 2023 | 169.46 | 169.75 | 169.46 | 169.56 | 169.56 | 0.02% | 178,250 |
| Nov 7, 2023 | 169.47 | 169.60 | 169.40 | 169.53 | 169.53 | 0.06% | 101,520 |
| Nov 6, 2023 | 169.69 | 169.72 | 169.43 | 169.43 | 169.43 | -0.15% | 122,566 |
| Nov 3, 2023 | 169.66 | 169.72 | 169.53 | 169.69 | 169.69 | 0.15% | 197,811 |
| Nov 2, 2023 | 169.41 | 169.60 | 169.40 | 169.44 | 169.44 | 0.02% | 75,198 |
| Nov 1, 2023 | 169.39 | 169.45 | 169.36 | 169.40 | 169.40 | -0.01% | 58,989 |