Veritiv Cor (VRTV) Historical Stock Data
169.99 ↑0.00 (0.00%)
As of November 29, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, VRTV is down 0.00% a day on average. There have been 16 days where Veritiv Cor closed green and 14 days where VRTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 169.99 | 169.99 | ↑$0.00 (0.00%) | 169.97 | 170.02 | 1.01M |
| 2023-11-28 | 169.95 | 169.96 | ↑$0.01 (0.01%) | 169.95 | 169.99 | 211.90K |
| 2023-11-27 | 169.98 | 169.96 | ↓$0.02 (-0.01%) | 169.95 | 169.98 | 204.34K |
| 2023-11-24 | 169.95 | 169.95 | ↑$0.00 (0.00%) | 169.95 | 169.99 | 72.14K |
| 2023-11-22 | 169.90 | 169.91 | ↑$0.01 (0.01%) | 169.82 | 169.91 | 121.82K |
| 2023-11-21 | 169.75 | 169.91 | ↑$0.16 (0.09%) | 169.75 | 169.91 | 107.42K |
| 2023-11-20 | 169.87 | 169.90 | ↑$0.03 (0.02%) | 169.81 | 169.90 | 130.21K |
| 2023-11-17 | 169.90 | 169.84 | ↓$0.06 (-0.04%) | 169.75 | 169.99 | 199.45K |
| 2023-11-16 | 169.73 | 169.81 | ↑$0.08 (0.05%) | 169.73 | 169.94 | 182.19K |
| 2023-11-15 | 169.76 | 169.75 | ↓$0.01 (-0.01%) | 169.68 | 169.82 | 269.98K |
| 2023-11-14 | 169.78 | 169.75 | ↓$0.03 (-0.02%) | 169.70 | 169.94 | 264.38K |
| 2023-11-13 | 169.65 | 169.72 | ↑$0.07 (0.04%) | 169.65 | 169.75 | 80.69K |
| 2023-11-10 | 169.66 | 169.64 | ↓$0.02 (-0.01%) | 169.60 | 169.74 | 114.33K |
| 2023-11-09 | 169.70 | 169.61 | ↓$0.09 (-0.05%) | 169.59 | 169.75 | 190.97K |
| 2023-11-08 | 169.46 | 169.56 | ↑$0.10 (0.06%) | 169.46 | 169.75 | 178.25K |
| 2023-11-07 | 169.47 | 169.53 | ↑$0.06 (0.04%) | 169.40 | 169.60 | 100.63K |
| 2023-11-06 | 169.69 | 169.43 | ↓$0.26 (-0.15%) | 169.43 | 169.72 | 122.57K |
| 2023-11-03 | 169.66 | 169.69 | ↑$0.03 (0.02%) | 169.54 | 169.72 | 197.81K |
| 2023-11-02 | 169.41 | 169.44 | ↑$0.03 (0.02%) | 169.40 | 169.60 | 71.99K |
| 2023-11-01 | 169.39 | 169.40 | ↑$0.01 (0.01%) | 169.36 | 169.45 | 56.50K |
| 2023-10-31 | 169.45 | 169.41 | ↓$0.04 (-0.02%) | 169.28 | 169.45 | 57.61K |
| 2023-10-30 | 169.40 | 169.54 | ↑$0.14 (0.08%) | 169.32 | 169.55 | 58.54K |
| 2023-10-27 | 169.24 | 169.40 | ↑$0.16 (0.09%) | 169.15 | 169.40 | 105.99K |
| 2023-10-26 | 169.24 | 169.10 | ↓$0.14 (-0.08%) | 169.09 | 169.31 | 151.52K |
| 2023-10-25 | 169.10 | 169.10 | ↑$0.00 (0.00%) | 169.06 | 169.28 | 76.56K |
| 2023-10-24 | 169.30 | 169.10 | ↓$0.20 (-0.12%) | 169.05 | 169.31 | 49.24K |
| 2023-10-23 | 169.09 | 169.07 | ↓$0.02 (-0.01%) | 168.97 | 169.40 | 122.13K |
| 2023-10-20 | 169.25 | 169.20 | ↓$0.05 (-0.03%) | 169.09 | 169.38 | 125.09K |
| 2023-10-19 | 169.25 | 169.19 | ↓$0.06 (-0.04%) | 169.05 | 169.45 | 119.64K |
| 2023-10-18 | 169.10 | 169.05 | ↓$0.05 (-0.03%) | 169.00 | 169.26 | 138.33K |
Create an account or log in to view more rows.
$VRTV I think I like this stock more everyday
$VRTV what happens?
$VRTV I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$VRTV has just been halted from trading.
$VRTV HOLDING LONG AND STRONG!!!
$VRTV time will come
$VRTV added
$VRTV the greatest stock of all time
will not bow to the shorts
oh yeah
$VRTV the price is wrong
$VRTV back to business