Veritiv Corporation Common Stockのデータ

Veritiv Corporation Common Stockの基本情報

名前 Veritiv Corporation Common Stock
ティッカー VRTV
nan
上場年 2014.0
セクター Consumer Services

Veritiv Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.72 21.61 22.5 21.85 63500.0 21.85
2021-02-12 22.35 21.61 21.91 21.97 45700.0 21.97
2021-02-11 22.72 21.41 22.29 22.05 70100.0 22.05
2021-02-10 23.49 22.39 23.37 22.53 67600.0 22.53
2021-02-09 23.38 22.03 22.23 23.27 122300.0 23.27
2021-02-08 22.61 21.15 21.15 22.33 98600.0 22.33
2021-02-05 21.68 20.79 21.26 20.83 52500.0 20.83
2021-02-04 21.31 19.64 20.0 21.14 117500.0 21.14
2021-02-03 20.2 19.18 20.09 20.13 63000.0 20.13
2021-02-02 20.2 19.0 19.61 19.82 101700.0 19.82
2021-02-01 19.4 17.79 18.81 19.1 149500.0 19.1
2021-01-29 19.23 18.28 18.75 18.32 106200.0 18.32
2021-01-28 19.25 18.54 19.25 18.78 101200.0 18.78
2021-01-27 19.91 18.2 19.91 19.09 156600.0 19.09
2021-01-26 21.85 20.43 21.85 20.5 67200.0 20.5
2021-01-25 22.65 21.29 22.56 21.57 153000.0 21.57
2021-01-22 22.91 21.66 22.27 22.85 71900.0 22.85
2021-01-21 22.82 22.4 22.82 22.63 65800.0 22.63
2021-01-20 23.41 22.36 22.69 22.7 62200.0 22.7
2021-01-19 23.38 22.41 23.2 22.47 122800.0 22.47
2021-01-15 23.53 22.4 22.77 23.03 62000.0 23.03
2021-01-14 23.91 22.74 22.91 23.32 59700.0 23.32
2021-01-13 24.0 22.69 23.82 22.74 62600.0 22.74
2021-01-12 24.09 23.2 23.23 23.99 72700.0 23.99
2021-01-11 23.27 22.46 22.46 23.02 49000.0 23.02
2021-01-08 23.22 22.25 23.22 22.77 72300.0 22.77
2021-01-07 23.35 22.53 23.09 23.14 78600.0 23.14
2021-01-06 23.26 21.51 21.51 22.88 296500.0 22.88
2021-01-05 21.65 20.72 20.8 20.87 201600.0 20.87
2021-01-04 21.15 20.2 20.79 20.72 132800.0 20.72
2020-12-31 21.22 20.47 20.57 20.79 76100.0 20.79
2020-12-30 20.76 20.19 20.65 20.64 63000.0 20.64
2020-12-29 21.22 19.82 21.02 20.54 142700.0 20.54
2020-12-28 21.27 20.51 21.2 20.76 94800.0 20.76
2020-12-24 21.6 20.88 21.24 21.04 30800.0 21.04
2020-12-23 21.44 20.55 20.74 21.17 90100.0 21.17
2020-12-22 20.8 20.09 20.37 20.53 94500.0 20.53
2020-12-21 20.56 19.0 19.4 20.44 100400.0 20.44
2020-12-18 20.45 18.62 18.81 20.1 458000.0 20.1
2020-12-17 19.29 18.39 18.69 18.83 129500.0 18.83
2020-12-16 18.75 18.34 18.54 18.58 84700.0 18.58
2020-12-15 19.15 18.37 18.9 18.62 114100.0 18.62
2020-12-14 19.3 18.45 19.2 18.68 89400.0 18.68
2020-12-11 19.79 18.56 19.34 18.78 107200.0 18.78
2020-12-10 20.57 19.09 20.05 19.47 220700.0 19.47
2020-12-09 20.71 19.59 19.8 20.28 120800.0 20.28
2020-12-08 19.75 18.81 18.84 19.59 138600.0 19.59
2020-12-07 19.84 18.8 19.53 18.88 94600.0 18.88
2020-12-04 20.04 18.48 18.48 19.5 123000.0 19.5
2020-12-03 19.9 18.18 19.0 18.41 168900.0 18.41
2020-12-02 19.4 18.37 19.18 18.89 74200.0 18.89
2020-12-01 19.39 18.64 19.06 19.26 100100.0 19.26
2020-11-30 19.28 18.44 19.08 18.58 85600.0 18.58
2020-11-27 19.58 18.97 19.53 19.22 38200.0 19.22
2020-11-25 20.05 18.96 19.58 19.62 73000.0 19.62
2020-11-24 19.8 18.52 18.82 19.58 372000.0 19.58
2020-11-23 19.6 18.2 19.1 18.3 118400.0 18.3
2020-11-20 18.84 18.0 18.1 18.79 139100.0 18.79
2020-11-19 18.2 16.8 16.99 18.14 219800.0 18.14
2020-11-18 17.5 16.66 17.0 16.98 394700.0 16.98
2020-11-17 19.48 16.6 19.06 16.73 1048600.0 16.73
2020-11-16 22.18 20.45 20.45 20.67 197800.0 20.67
2020-11-13 20.5 19.46 19.46 19.64 119000.0 19.64
2020-11-12 19.47 18.81 19.47 19.35 95600.0 19.35
2020-11-11 20.67 19.47 20.44 19.5 101400.0 19.5
2020-11-10 23.31 19.87 21.07 20.17 220800.0 20.17
2020-11-09 21.33 19.7 20.0 20.85 115200.0 20.85
2020-11-06 19.62 18.71 19.5 18.98 76000.0 18.98
2020-11-05 19.99 16.08 16.6 19.51 178100.0 19.51
2020-11-04 16.58 14.45 15.42 15.9 95000.0 15.9
2020-11-03 15.8 15.11 15.31 15.64 46900.0 15.64
2020-11-02 15.19 14.12 14.36 15.04 58300.0 15.04
2020-10-30 14.96 14.0 14.1 14.4 57500.0 14.4
2020-10-29 15.16 14.03 14.7 14.18 70700.0 14.18
2020-10-28 15.18 14.61 14.8 14.76 70600.0 14.76
2020-10-27 16.26 15.14 16.14 15.17 58800.0 15.17
2020-10-26 16.51 15.45 16.32 16.18 81700.0 16.18
2020-10-23 17.0 16.45 16.85 16.59 22700.0 16.59
2020-10-22 17.38 16.15 16.83 16.59 75400.0 16.59
2020-10-21 17.43 16.57 16.86 16.77 43900.0 16.77
2020-10-20 17.84 16.56 17.36 16.84 68500.0 16.84
2020-10-19 18.57 17.12 17.84 17.14 78000.0 17.14
2020-10-16 18.08 16.83 17.12 17.82 81400.0 17.82
2020-10-15 17.55 16.4 16.4 17.14 57400.0 17.14
2020-10-14 17.16 16.38 16.4 16.66 57100.0 16.66
2020-10-13 17.14 15.91 16.12 16.52 77700.0 16.52
2020-10-12 16.75 15.86 15.88 16.36 70500.0 16.36
2020-10-09 16.27 15.49 15.76 15.73 51200.0 15.73
2020-10-08 15.63 14.91 15.6 15.53 42500.0 15.53
2020-10-07 15.4 14.73 14.95 15.33 91800.0 15.33
2020-10-06 15.56 14.51 14.97 14.55 70600.0 14.55
2020-10-05 14.76 13.8 13.8 14.57 83500.0 14.57
2020-10-02 13.57 12.59 12.85 13.45 49500.0 13.45
2020-10-01 13.11 12.3 12.63 13.01 64800.0 13.01
2020-09-30 13.3 12.61 12.73 12.66 71900.0 12.66
2020-09-29 13.57 12.73 13.22 12.78 54900.0 12.78
2020-09-28 13.77 13.24 13.28 13.45 50600.0 13.45
2020-09-25 13.23 12.36 12.36 13.01 74900.0 13.01
2020-09-24 13.08 12.3 12.76 12.5 83500.0 12.5
2020-09-23 13.97 12.57 13.92 12.67 92500.0 12.67
2020-09-22 14.3 13.34 14.24 13.93 122800.0 13.93
2020-09-21 14.88 13.74 14.86 14.24 112900.0 14.24
2020-09-18 16.18 15.17 16.0 15.35 211400.0 15.35
2020-09-17 16.06 15.32 15.32 15.8 74700.0 15.8
2020-09-16 15.69 14.82 14.88 15.56 80700.0 15.56
2020-09-15 15.29 14.72 14.87 14.84 43700.0 14.84
2020-09-14 14.98 14.57 14.57 14.71 60900.0 14.71
2020-09-11 14.54 13.89 14.13 14.42 59200.0 14.42
2020-09-10 15.02 13.87 15.01 14.04 132300.0 14.04
2020-09-09 15.51 14.9 15.42 14.97 126100.0 14.97
2020-09-08 16.57 15.0 16.57 15.22 120800.0 15.22
2020-09-04 17.65 16.57 17.65 16.74 113000.0 16.74
2020-09-03 18.5 17.22 17.94 17.25 104400.0 17.25
2020-09-02 18.49 17.49 17.5 18.0 114800.0 18.0
2020-09-01 17.73 16.99 17.37 17.54 85800.0 17.54
2020-08-31 18.13 17.21 17.38 17.38 147300.0 17.38
2020-08-28 18.28 17.44 17.73 17.59 120000.0 17.59
2020-08-27 17.9 17.36 17.64 17.76 82400.0 17.76
2020-08-26 17.91 17.23 17.79 17.49 45300.0 17.49
2020-08-25 18.04 17.27 17.61 17.83 67700.0 17.83
2020-08-24 18.32 17.32 17.45 17.54 73500.0 17.54
2020-08-21 18.41 17.15 17.77 17.22 120200.0 17.22
2020-08-20 18.43 17.52 17.78 17.97 57800.0 17.97
2020-08-19 19.31 18.03 18.37 18.17 88000.0 18.17
2020-08-18 18.6 17.96 18.3 18.34 104200.0 18.34
2020-08-17 18.45 17.51 17.87 18.43 97900.0 18.43
2020-08-14 18.19 17.54 17.87 17.87 97400.0 17.87
2020-08-13 18.51 16.99 16.99 17.87 223200.0 17.87
2020-08-12 17.25 16.22 16.57 16.84 104400.0 16.84
2020-08-11 17.24 15.0 16.65 16.37 217000.0 16.37
2020-08-10 16.95 16.08 16.21 16.35 88100.0 16.35
2020-08-07 16.41 15.24 15.4 16.09 94000.0 16.09
2020-08-06 15.87 15.02 15.71 15.41 84300.0 15.41
2020-08-05 16.5 14.54 16.5 15.82 195800.0 15.82
2020-08-04 16.47 15.58 16.08 16.43 110500.0 16.43
2020-08-03 16.43 15.17 15.48 16.16 103800.0 16.16
2020-07-31 15.59 14.77 15.2 15.31 118600.0 15.31
2020-07-30 16.36 15.04 16.22 15.48 139700.0 15.48
2020-07-29 16.85 16.2 16.2 16.43 117700.0 16.43
2020-07-28 16.66 16.07 16.57 16.24 105400.0 16.24
2020-07-27 16.83 16.17 16.63 16.7 63500.0 16.7
2020-07-24 17.43 16.52 17.43 16.71 95700.0 16.71
2020-07-23 17.65 17.04 17.35 17.28 118400.0 17.28
2020-07-22 17.56 16.55 16.95 17.35 123200.0 17.35
2020-07-21 17.89 16.4 16.7 17.11 138000.0 17.11
2020-07-20 16.7 15.83 16.33 16.41 222900.0 16.41
2020-07-17 17.0 15.8 16.01 16.45 124400.0 16.45
2020-07-16 16.13 15.39 15.75 16.04 108600.0 16.04
2020-07-15 16.14 15.21 15.38 15.78 91100.0 15.78
2020-07-14 15.06 14.51 14.85 15.0 67300.0 15.0
2020-07-13 16.07 14.86 16.07 14.99 114100.0 14.99
2020-07-10 16.4 14.9 15.03 15.71 107600.0 15.71
2020-07-09 15.81 14.37 15.81 15.08 125900.0 15.08
2020-07-08 16.82 15.79 16.15 15.89 106500.0 15.89
2020-07-07 16.64 16.1 16.42 16.31 94600.0 16.31
2020-07-06 16.99 16.1 16.88 16.71 79000.0 16.71
2020-07-02 17.02 16.36 16.87 16.53 66300.0 16.53
2020-07-01 17.17 16.19 16.99 16.31 114500.0 16.31
2020-06-30 16.98 15.68 15.77 16.96 129600.0 16.96
2020-06-29 16.07 14.56 15.48 15.94 171700.0 15.94
2020-06-26 15.5 14.44 15.0 15.22 201900.0 15.22
2020-06-25 15.54 14.65 15.18 15.27 142500.0 15.27
2020-06-24 15.77 15.1 15.47 15.34 120600.0 15.34
2020-06-23 16.74 15.07 16.74 15.77 173400.0 15.77
2020-06-22 16.73 15.83 16.33 16.32 123900.0 16.32
2020-06-19 16.73 15.82 16.44 16.58 197000.0 16.58
2020-06-18 16.62 15.86 16.0 16.26 69300.0 16.26
2020-06-17 17.27 16.06 17.0 16.28 116700.0 16.28
2020-06-16 17.96 17.03 17.96 17.09 152900.0 17.09
2020-06-15 17.39 15.71 15.73 16.93 100900.0 16.93
2020-06-12 17.06 16.05 16.63 16.36 128800.0 16.36
2020-06-11 17.06 15.58 16.75 15.82 185600.0 15.82
2020-06-10 20.93 17.89 20.42 17.9 185100.0 17.9
2020-06-09 22.82 20.26 22.7 20.41 313600.0 20.41
2020-06-08 24.66 20.13 20.21 22.68 498400.0 22.68
2020-06-05 20.23 18.26 18.5 20.07 354800.0 20.07
2020-06-04 17.58 12.77 12.97 17.55 349900.0 17.55
2020-06-03 13.63 12.0 12.0 12.97 120200.0 12.97
2020-06-02 12.58 11.64 12.49 11.96 125400.0 11.96
2020-06-01 12.92 12.35 12.56 12.49 59700.0 12.49
2020-05-29 12.86 12.27 12.65 12.46 109900.0 12.46
2020-05-28 14.6 12.86 14.6 12.96 206900.0 12.96
2020-05-27 14.79 12.54 12.61 14.68 227000.0 14.68
2020-05-26 12.09 10.79 10.98 12.06 110900.0 12.06
2020-05-22 10.69 9.92 10.05 10.41 69200.0 10.41
2020-05-21 10.6 9.98 10.03 10.09 127200.0 10.09
2020-05-20 9.94 9.57 9.67 9.88 121200.0 9.88
2020-05-19 9.62 8.88 9.14 9.45 83900.0 9.45
2020-05-18 10.0 8.87 9.68 9.23 184700.0 9.23
2020-05-15 9.55 8.69 9.0 9.34 114200.0 9.34
2020-05-14 9.26 8.03 8.7 9.05 94100.0 9.05
2020-05-13 10.48 8.81 10.44 8.86 148900.0 8.86
2020-05-12 10.97 9.79 10.34 9.92 161500.0 9.92
2020-05-11 9.88 9.14 9.63 9.8 112600.0 9.8
2020-05-08 9.65 9.2 9.2 9.65 83600.0 9.65
2020-05-07 9.39 8.74 9.14 8.86 75400.0 8.86
2020-05-06 9.51 8.77 9.5 8.83 76800.0 8.83
2020-05-05 9.32 8.57 9.11 8.64 61300.0 8.64
2020-05-04 9.16 8.47 9.15 8.95 87500.0 8.95
2020-05-01 9.44 8.81 9.15 9.11 51400.0 9.11
2020-04-30 10.18 9.11 10.09 9.37 77400.0 9.37
2020-04-29 10.89 9.26 9.26 10.55 141700.0 10.55
2020-04-28 9.44 8.15 9.34 8.87 136500.0 8.87
2020-04-27 9.09 7.7 7.75 8.97 126200.0 8.97
2020-04-24 7.91 7.15 7.25 7.72 142400.0 7.72
2020-04-23 7.71 7.1 7.25 7.19 134100.0 7.19
2020-04-22 7.86 7.2 7.86 7.22 100700.0 7.22
2020-04-21 7.63 7.04 7.25 7.57 166200.0 7.57
2020-04-20 8.3 7.55 8.24 7.58 151900.0 7.58
2020-04-17 8.84 8.17 8.46 8.38 140900.0 8.38
2020-04-16 8.19 7.66 8.0 8.15 163200.0 8.15
2020-04-15 8.6 8.08 8.43 8.15 128700.0 8.15
2020-04-14 10.15 8.7 10.15 8.84 113700.0 8.84
2020-04-13 10.09 9.46 10.01 9.7 111000.0 9.7
2020-04-09 10.26 9.45 9.69 10.05 143900.0 10.05
2020-04-08 9.55 8.59 8.88 9.48 141400.0 9.48
2020-04-07 9.06 8.29 8.51 8.48 136900.0 8.48
2020-04-06 8.5 7.85 7.85 8.24 101100.0 8.24
2020-04-03 8.13 7.31 8.08 7.58 117700.0 7.58
2020-04-02 8.3 7.76 7.84 8.12 83500.0 8.12
2020-04-01 7.9 7.23 7.52 7.7 130000.0 7.7
2020-03-31 8.42 7.66 7.9 7.86 215600.0 7.86
2020-03-30 9.65 8.05 9.45 8.17 125700.0 8.17
2020-03-27 10.15 9.47 9.85 9.73 173200.0 9.73
2020-03-26 11.05 9.69 9.82 10.48 166300.0 10.48
2020-03-25 11.31 9.64 10.37 9.76 227900.0 9.76
2020-03-24 10.34 9.38 9.76 10.21 283900.0 10.21
2020-03-23 9.81 7.86 8.29 9.26 293800.0 9.26
2020-03-20 9.95 8.05 8.5 8.3 681200.0 8.3
2020-03-19 10.43 6.98 7.1 8.24 348700.0 8.24
2020-03-18 8.24 6.94 7.46 7.01 234800.0 7.01
2020-03-17 8.88 5.9 6.0 7.73 408000.0 7.73
2020-03-16 6.76 5.7 6.75 5.75 157300.0 5.75
2020-03-13 7.25 6.26 6.68 7.25 184600.0 7.25
2020-03-12 6.65 5.85 6.25 6.27 213000.0 6.27
2020-03-11 7.65 6.62 7.65 6.7 118000.0 6.7
2020-03-10 7.88 6.89 7.59 7.85 213900.0 7.85
2020-03-09 8.16 6.5 8.16 7.09 221200.0 7.09
2020-03-06 8.9 8.15 8.25 8.89 238600.0 8.89
2020-03-05 9.98 7.8 9.86 8.05 258100.0 8.05
2020-03-04 11.9 9.95 11.9 10.11 155000.0 10.11
2020-03-03 12.08 11.6 11.91 11.71 201500.0 11.71
2020-03-02 12.19 11.78 12.19 12.06 124600.0 12.06
2020-02-28 13.29 11.42 11.42 12.04 246800.0 12.04
2020-02-27 12.1 11.24 11.5 11.72 143300.0 11.72
2020-02-26 12.61 11.92 12.4 11.97 105100.0 11.97
2020-02-25 12.61 11.91 12.59 12.13 131700.0 12.13
2020-02-24 13.05 12.29 12.89 12.59 87300.0 12.59
2020-02-21 13.58 13.08 13.58 13.39 82900.0 13.39
2020-02-20 13.88 13.4 13.44 13.6 64700.0 13.6
2020-02-19 13.69 13.26 13.27 13.46 56400.0 13.46
2020-02-18 13.22 12.6 13.05 13.16 81500.0 13.16