Veritiv Corporation - VRTV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 29, 2023	169.99	169.99	169.99	170.02	169.98	529,119
November 28, 2023	169.95	169.96	169.96	169.99	169.95	213,253
November 27, 2023	169.98	169.96	169.96	169.98	169.95	207,024
November 24, 2023	169.95	169.95	169.95	169.99	169.95	72,319
November 22, 2023	169.9	169.91	169.91	169.91	169.82	168,916
November 21, 2023	169.75	169.91	169.91	169.91	169.75	107,419
November 20, 2023	169.87	169.9	169.9	169.9	169.81	130,216
November 17, 2023	169.9	169.84	169.84	169.99	169.75	199,454
November 16, 2023	169.73	169.81	169.81	169.94	169.73	182,185
November 15, 2023	169.76	169.75	169.75	169.82	169.62	270,043
November 14, 2023	169.78	169.75	169.75	169.94	169.7	264,574
November 13, 2023	169.65	169.72	169.72	169.75	169.65	80,685
November 10, 2023	169.66	169.64	169.64	169.75	169.59	114,330
November 09, 2023	169.7	169.61	169.61	169.75	169.58	190,967
November 08, 2023	169.46	169.56	169.56	169.75	169.46	178,250
November 07, 2023	169.47	169.53	169.53	169.6	169.4	101,520
November 06, 2023	169.69	169.43	169.43	169.72	169.43	122,566
November 03, 2023	169.66	169.69	169.69	169.72	169.53	197,811
November 02, 2023	169.41	169.44	169.44	169.6	169.4	75,198
November 01, 2023	169.39	169.4	169.4	169.45	169.36	58,989
October 31, 2023	169.45	169.41	169.41	169.45	169.28	57,611
October 30, 2023	169.4	169.54	169.54	169.55	169.28	58,541
October 27, 2023	169.24	169.4	169.4	169.4	169.15	105,998
October 26, 2023	169.24	169.1	169.1	169.31	169.09	165,388
October 25, 2023	169.1	169.1	169.1	169.3	169.08	76,866
October 24, 2023	169.3	169.1	169.1	169.31	169.05	49,479
October 23, 2023	169.09	169.07	169.07	169.4	168.97	125,912
October 20, 2023	169.25	169.2	169.2	169.38	169.09	131,892
October 19, 2023	169.25	169.19	169.19	169.45	169.05	138,701
October 18, 2023	169.1	169.05	169.05	169.26	169	141,139
October 17, 2023	169.1	168.97	168.97	169.58	168.9	136,553
October 16, 2023	169.2	169.17	169.17	169.54	168.89	103,727
October 13, 2023	168.92	168.91	168.91	168.97	168.7	75,897
October 12, 2023	169.18	168.9	168.9	169.18	168.86	94,658
October 11, 2023	169.05	168.93	168.93	169.28	168.93	67,599
October 10, 2023	168.96	168.95	168.95	169.07	168.95	91,328
October 09, 2023	168.86	168.76	168.76	168.93	168.73	53,658
October 06, 2023	168.98	168.86	168.86	168.98	168.8	103,448
October 05, 2023	168.91	168.83	168.83	169.07	168.83	77,779
October 04, 2023	168.8	168.82	168.82	169.11	168.8	103,143
October 03, 2023	168.9	168.69	168.69	169.05	168.69	131,076
October 02, 2023	168.91	168.91	168.91	169.07	168.88	113,310
September 29, 2023	169.08	168.9	168.9	169.08	168.84	110,939
September 28, 2023	168.96	168.84	168.84	169.18	168.71	154,377
September 27, 2023	168.89	168.95	168.95	169.27	168.67	110,514
September 26, 2023	168.55	168.62	168.62	168.93	168.43	193,507
September 25, 2023	168.41	168.5	168.5	169.18	168.4	107,429
September 22, 2023	169.19	168.33	168.33	169.47	168.33	78,646
September 21, 2023	168.75	168.79	168.79	169.25	168.7	50,946
September 20, 2023	169.39	168.79	168.79	169.84	168.62	89,574
September 19, 2023	169.45	168.98	168.98	169.49	168.64	117,771
September 18, 2023	168.79	168.61	168.61	169.47	168.51	136,743
September 15, 2023	168.75	168.35	168.35	169.03	168.35	443,262
September 14, 2023	168.44	168.89	168.89	169.4	168.4	132,644
September 13, 2023	168.21	168.32	168.32	168.49	168.19	87,252
September 12, 2023	168.2	168.68	168.68	168.69	167.9	129,194
September 11, 2023	168.21	168.5	168.5	168.59	168.12	109,400
September 08, 2023	168.85	168.18	168.18	168.85	167.94	60,311
September 07, 2023	168.01	168.88	168.88	168.89	167.85	73,172
September 06, 2023	167.95	168.56	168.56	168.61	167.05	204,456

Veritiv Corporation (VRTV) NYSE