Veritiv Corporation Historical Data - VRTV

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
CHART Trader
Monthly Subscription
for only
$27.87
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Veritiv Corp. VRTV NYSE Ordinary Share US9234541020
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.9 +3.81% 24.5 24.6 23.7 23.7 23.6 16:02:01
more quote information »

VRTV Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week23.6524.622.2523.532475k167k115k0.853.59%
1 Month32.333.547520.3526.637136k516k131k-7.8-24.15%
3 Months27.4533.720.3528.664332k516k82k-2.95-10.75%
6 Months4546.120.3534.301032k537k100k-20.5-45.56%
1 Year46.762.620.3541.94975k1M103k-22.2-47.54%
3 Years51.1262.620.3542.06865k1M73k-26.62-52.07%
5 Years37.262.620.3541.683801M83k-12.7-34.14%

VRTV 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 17 201724.4750.88+3.71%23.69999824.654,306
Nov 16 201723.60.90+3.96%22.2523.799999124,980
Nov 15 201722.7-1.05-4.42%22.64999923.84999897,252
Nov 14 201723.75-0.15-0.63%23.2999992474,538
Nov 13 201723.9000010.27+1.16%23.29969923.95110,899
Nov 10 201723.6250010.07+0.30%23.223.95167,335
Nov 09 201723.5550.16+0.66%22.89999924.899999236,333
Nov 08 201723.399999-2.5-9.65%20.3525.524999494,904
Nov 07 201725.900001-6.6-20.31%24.730.399999515,512
Nov 06 201732.50.65+2.04%31.78929932.799999168,943
Nov 03 201731.849998-0.45-1.39%31.64999932.59999875,183
Nov 02 201732.3000030.10+0.31%31.90000132.566,889
Nov 01 201732.20.10+0.31%31.90000132.570,227
Oct 31 201732.0999980.40+1.26%31.79999932.599998108,987
Oct 30 201731.6999980.05+0.16%31.3531.84999853,411
Oct 27 201731.649999-0.3-0.94%31.44999832.15000157,772
Oct 26 201731.95-0.4-1.24%31.79999932.747,164
Oct 25 201732.3500020.00+0.00%31.29999932.4536,204
Oct 24 201732.350002-0.2-0.61%32.35000233.10000235,912
Oct 23 201732.549999-0.3-0.91%32.2533.547537,719
Oct 20 201732.8499980.75+2.34%32.30000333.35000248,738
Oct 19 201732.099998-0.2-0.62%31.632.15000157,697
Oct 18 201732.300003-0.07-0.23%32.04999932.7540,335
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20171118 08:09:19