VRTV stock overview

Veritiv Corp

VRTV IPO: 2014-06-18
137.56 (+1.02%)
361M market cap
2,189 trading days in total
VRTV Latest trading day: 2023-02-23

NYSE
Consumer Services
Paper
Ms. Mary Laschinger
8,000 full-time employees
Atlanta, GEORGIA

VRTV stock Buy and Hold Potential More info

INVESTMENT at 2014-06-18 open

VRTV open price was $27.00

1,000.00

Click to edit

HOLDING TIME

2188 trading days

8 years 252 days

TODAY'S WORTH

As of 2023-02-23 close price ($137.56)

5,094.81

Click to edit

ROI: +409.48% (5.09x) – ANNU: +20.61% (1.21x)

VRTV Dividends

We don't have any infomation about VRTV dividends.
It seems that VRTV have not paid any dividends in it's entire history.

VRTV Stock Splits

We don't have any infomation about VRTV stock splits.
It seems that VRTV has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VRTV Latest trading days

This table contains the list of 500 latest trading days of VRTV.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		103.84	0.20	0.34	10,855,685	103.77	106.30	101.53	4.78	0.17	0.15
2189	2023-02-23	137.56	2.06	1.52	187,191	135.72	139.30	134.83	3.29	1.36	0.00
2188	2023-02-22	135.50	6.19	4.79	147,742	129.94	137.43	129.94	5.76	4.28	0.16
2187	2023-02-21	129.31	9.73	-7.00	194,574	137.54	138.00	128.56	6.86	-5.98	0.49
2186	2023-02-17	139.04	0.96	0.70	109,237	138.90	140.00	137.77	1.61	0.10	-1.08
2185	2023-02-16	138.08	1.05	0.77	78,826	134.45	138.67	134.45	3.14	2.70	0.59
2184	2023-02-15	137.03	3.07	2.29	61,955	133.53	137.18	132.20	3.73	2.62	-1.88
2183	2023-02-14	133.96	0.38	0.28	64,206	132.87	135.40	131.52	2.92	0.82	-0.32
2182	2023-02-13	133.58	1.45	1.10	67,087	132.79	134.52	131.24	2.47	0.59	-0.53
2181	2023-02-10	132.13	0.44	0.33	92,438	131.46	132.23	128.78	2.62	0.51	0.50
2180	2023-02-09	131.69	5.88	-4.27	101,788	138.99	138.99	129.73	6.66	-5.25	-0.17
2179	2023-02-08	137.57	2.42	-1.73	82,417	139.10	140.14	136.86	2.36	-1.10	1.03
2178	2023-02-07	139.99	1.77	1.28	96,475	137.57	140.26	135.17	3.70	1.76	-0.64
2177	2023-02-06	138.22	8.50	-5.79	203,995	146.24	147.18	135.96	7.67	-5.48	-0.47
2176	2023-02-03	146.72	9.14	6.64	191,902	137.23	149.44	137.00	9.07	6.92	-0.33
2175	2023-02-02	137.58	7.77	5.99	202,935	130.00	140.35	130.00	7.96	5.83	-0.25
2174	2023-02-01	129.81	4.77	3.81	149,150	125.49	131.51	125.10	5.11	3.44	0.15
2173	2023-01-31	125.04	6.02	5.06	114,625	120.09	125.10	119.32	4.81	4.12	0.36
2172	2023-01-30	119.02	1.14	0.97	89,782	116.68	119.81	116.29	3.02	2.01	0.90
2171	2023-01-27	117.88	0.01	-0.01	47,065	117.36	119.32	117.32	1.70	0.44	-1.02
2170	2023-01-26	117.89	1.45	1.25	113,663	117.00	118.22	115.84	2.03	0.76	-0.45
2169	2023-01-25	116.44	0.56	-0.48	76,106	115.88	117.44	113.72	3.21	0.48	0.48
2168	2023-01-24	117.00	1.31	-1.11	68,031	116.81	118.74	116.48	1.93	0.16	-0.96
2167	2023-01-23	118.31	1.49	-1.24	89,604	120.41	121.31	117.84	2.88	-1.74	-1.27
2166	2023-01-20	119.80	0.98	0.82	98,750	120.19	120.19	118.36	1.52	-0.32	0.51
2165	2023-01-19	118.82	2.24	-1.85	79,600	121.00	121.79	118.55	2.68	-1.80	1.15
2164	2023-01-18	121.06	2.58	-2.09	79,298	124.99	125.28	121.02	3.41	-3.14	-0.05
2163	2023-01-17	123.64	2.35	-1.87	71,389	126.00	126.37	123.64	2.17	-1.87	1.09
2162	2023-01-13	125.99	0.73	0.58	89,703	123.82	127.28	122.32	4.01	1.75	0.01
2161	2023-01-12	125.26	3.51	2.88	108,752	122.23	127.00	121.88	4.19	2.48	-1.15
2160	2023-01-11	121.75	4.35	3.71	87,183	117.99	121.75	117.99	3.19	3.19	0.39
2159	2023-01-10	117.40	5.90	5.29	110,235	111.53	117.57	110.54	6.30	5.26	0.50
2158	2023-01-09	111.50	0.88	-0.78	97,776	113.52	114.30	111.23	2.70	-1.78	0.03
2157	2023-01-06	112.38	2.56	2.33	150,190	110.43	114.44	110.03	3.99	1.77	1.01
2156	2023-01-05	109.82	6.17	-5.32	214,784	115.00	115.00	108.31	5.82	-4.50	0.56
2155	2023-01-04	115.99	1.55	-1.32	109,408	118.14	119.67	115.43	3.59	-1.82	-0.85
2154	2023-01-03	117.54	4.17	-3.43	160,402	121.77	122.95	114.76	6.73	-3.47	0.51
2153	2022-12-30	121.71	0.41	-0.34	144,992	121.22	122.26	120.06	1.81	0.40	0.05
2152	2022-12-29	122.12	1.24	1.03	104,786	122.36	124.00	121.63	1.94	-0.20	-0.74
2151	2022-12-28	120.88	7.28	-5.68	128,438	127.83	129.02	119.57	7.39	-5.44	1.22
2150	2022-12-27	128.16	2.82	-2.15	80,223	131.65	131.90	128.13	2.86	-2.65	-0.26
2149	2022-12-23	130.98	1.54	1.19	32,996	129.58	131.16	129.76	1.08	1.08	0.51
2148	2022-12-22	129.44	4.06	-3.04	69,273	131.96	131.96	125.39	4.98	-1.91	0.11
2147	2022-12-21	133.50	1.68	1.27	83,949	133.39	133.84	131.76	1.56	0.08	-1.15
2146	2022-12-20	131.82	1.48	1.14	78,149	130.80	133.19	130.80	1.83	0.78	1.19
2145	2022-12-19	130.34	3.77	-2.81	112,098	134.53	136.37	129.61	5.02	-3.11	0.35
2144	2022-12-16	134.11	3.64	2.79	449,652	128.52	134.24	128.23	4.68	4.35	0.31
2143	2022-12-15	130.47	0.63	-0.48	99,333	129.51	131.52	126.78	3.66	0.74	-1.49
2142	2022-12-14	131.10	1.93	-1.45	87,166	132.81	134.29	130.47	2.88	-1.29	-1.21
2141	2022-12-13	133.03	4.71	-3.42	139,790	140.00	140.00	132.10	5.64	-4.98	-0.17
2140	2022-12-12	137.74	1.16	-0.84	85,025	138.45	140.31	137.51	2.02	-0.51	1.64
2139	2022-12-09	138.90	2.94	-2.07	69,738	141.00	142.52	138.59	2.79	-1.49	-0.32
2138	2022-12-08	141.84	1.48	1.05	69,533	141.31	144.30	140.92	2.39	0.38	-0.59
2137	2022-12-07	140.36	0.17	0.12	80,878	139.97	142.48	139.17	2.36	0.28	0.68
2136	2022-12-06	140.19	3.85	2.82	118,061	137.68	140.46	135.18	3.83	1.82	-0.16
2135	2022-12-05	136.34	1.07	-0.78	91,436	136.77	137.03	133.26	2.76	-0.31	0.98
2134	2022-12-02	137.41	1.88	1.39	90,139	133.15	138.24	132.70	4.16	3.20	-0.47
2133	2022-12-01	135.53	0.99	0.74	164,975	134.39	137.28	132.33	3.68	0.85	-1.76
2132	2022-11-30	134.54	3.68	2.81	115,118	130.26	134.54	127.14	5.68	3.29	-0.11
2131	2022-11-29	130.86	3.96	3.12	59,883	126.98	131.12	124.97	4.84	3.06	-0.46
2130	2022-11-28	126.90	2.63	-2.03	59,142	129.28	130.19	126.03	3.22	-1.84	0.06
2129	2022-11-25	129.53	1.06	-0.81	28,391	129.72	131.89	129.53	1.82	-0.15	-0.19
2128	2022-11-23	130.59	1.64	1.27	57,938	128.23	130.85	128.23	2.04	1.84	-0.67
2127	2022-11-22	128.95	1.89	1.49	77,730	126.74	129.71	126.66	2.41	1.74	-0.56
2126	2022-11-21	127.06	2.69	-2.07	85,283	127.50	130.61	124.90	4.48	-0.35	-0.25
2125	2022-11-18	129.75	1.75	-1.33	118,281	134.47	136.87	129.03	5.83	-3.51	-1.73
2124	2022-11-17	131.50	2.69	2.09	94,995	127.33	131.72	127.16	3.58	3.27	2.26
2123	2022-11-16	128.81	0.15	0.12	103,486	128.72	131.18	128.01	2.46	0.07	-1.15
2122	2022-11-15	128.66	3.30	2.63	93,874	128.75	130.24	127.53	2.10	-0.07	0.05
2121	2022-11-14	125.36	2.84	2.32	95,116	123.13	127.75	123.13	3.75	1.81	2.70
2120	2022-11-11	122.52	0.75	0.62	118,217	124.01	124.66	121.85	2.27	-1.20	0.50
2119	2022-11-10	121.77	3.11	2.62	139,138	125.06	126.11	121.28	3.86	-2.63	1.84
2118	2022-11-09	118.66	1.21	-1.01	148,152	117.64	123.60	117.39	5.28	0.87	5.39
2117	2022-11-08	119.87	11.07	10.17	247,038	120.12	132.00	114.25	14.78	-0.21	-1.86
2116	2022-11-07	108.80	2.20	-1.98	155,620	112.26	112.26	105.75	5.80	-3.08	10.40
2115	2022-11-04	111.00	1.85	1.69	118,632	111.08	113.38	108.84	4.09	-0.07	1.14
2114	2022-11-03	109.15	1.02	-0.93	76,251	108.29	111.08	107.06	3.71	0.79	1.77
2113	2022-11-02	110.17	6.60	-5.65	71,872	117.00	117.72	110.15	6.47	-5.84	-1.71
2112	2022-11-01	116.77	0.51	0.44	106,616	117.83	117.89	114.15	3.17	-0.90	0.20
2111	2022-10-31	116.26	1.36	-1.16	53,566	116.20	119.35	115.71	3.13	0.05	1.35
2110	2022-10-28	117.62	4.63	4.10	68,458	113.16	118.32	112.61	5.05	3.94	-1.21
2109	2022-10-27	112.99	0.61	0.54	71,344	112.24	115.97	111.25	4.21	0.67	0.15
2108	2022-10-26	112.38	2.16	1.96	61,659	111.82	113.81	110.25	3.18	0.50	-0.12
2107	2022-10-25	110.22	3.56	3.34	57,926	105.94	110.93	105.94	4.71	4.04	1.45
2106	2022-10-24	106.66	1.18	-1.09	59,550	107.86	109.40	106.51	2.68	-1.11	-0.68
2105	2022-10-21	107.84	3.51	3.36	57,083	105.81	108.82	104.25	4.32	1.92	0.02
2104	2022-10-20	104.33	2.64	-2.47	79,026	107.28	109.05	103.78	4.91	-2.75	1.42
2103	2022-10-19	106.97	0.59	-0.55	85,281	105.78	109.47	105.78	3.49	1.12	0.29
2102	2022-10-18	107.56	3.21	3.08	82,011	107.38	109.24	105.14	3.82	0.17	-1.65
2101	2022-10-17	104.35	6.38	6.51	95,169	100.25	105.08	100.25	4.82	4.09	2.90
2100	2022-10-14	97.97	6.89	-6.57	103,174	105.48	106.66	97.26	8.91	-7.12	2.33
2099	2022-10-13	104.86	0.86	0.83	101,294	102.01	106.11	99.28	6.70	2.79	0.59
2098	2022-10-12	104.00	1.12	-1.07	50,829	104.65	105.25	103.15	2.01	-0.62	-1.91
2097	2022-10-11	105.12	1.72	1.66	66,219	103.45	107.42	102.33	4.92	1.61	-0.45
2096	2022-10-10	103.40	0.22	0.21	67,261	103.18	104.67	102.49	2.11	0.21	0.05
2095	2022-10-07	103.18	3.36	-3.15	104,607	105.15	105.15	101.90	3.09	-1.87	0.00
2094	2022-10-06	106.54	2.79	-2.55	64,754	108.12	109.69	106.05	3.37	-1.46	-1.30
2093	2022-10-05	109.33	1.52	1.41	99,762	105.35	109.49	105.35	3.93	3.78	-1.11
2092	2022-10-04	107.81	4.64	4.50	77,955	106.25	108.52	106.16	2.22	1.47	-2.28
2091	2022-10-03	103.17	5.40	5.52	98,255	100.06	105.00	99.65	5.35	3.11	2.99
2090	2022-09-30	97.77	0.13	-0.13	231,607	98.03	100.04	96.82	3.28	-0.27	2.34
2089	2022-09-29	97.90	3.78	-3.72	67,330	99.74	100.32	96.37	3.96	-1.84	0.13
2088	2022-09-28	101.68	5.06	5.24	134,323	97.36	101.83	97.36	4.59	4.44	-1.91
2087	2022-09-27	96.62	0.53	0.55	108,703	98.36	99.65	94.50	5.24	-1.77	0.77
2086	2022-09-26	96.09	2.12	-2.16	136,224	97.05	99.32	95.36	4.08	-0.99	2.36
2085	2022-09-23	98.21	6.63	-6.32	124,649	102.76	102.85	95.56	7.09	-4.43	-1.18
2084	2022-09-22	104.84	1.98	-1.85	109,865	107.79	108.26	104.50	3.49	-2.74	-1.98
2083	2022-09-21	106.82	7.91	-6.89	137,080	114.67	115.89	106.56	8.14	-6.85	0.91
2082	2022-09-20	114.73	3.98	-3.35	101,481	117.21	117.28	113.93	2.86	-2.12	-0.05
2081	2022-09-19	118.71	4.85	4.26	114,795	111.85	119.27	111.85	6.63	6.13	-1.26
2080	2022-09-16	113.86	1.02	-0.89	280,100	112.95	114.69	110.85	3.40	0.81	-1.77
2079	2022-09-15	114.88	0.69	0.60	115,320	113.08	116.74	112.51	3.74	1.59	-1.68
2078	2022-09-14	114.19	3.40	-2.89	104,984	117.58	117.58	112.45	4.36	-2.88	-0.97
2077	2022-09-13	117.59	5.02	-4.09	120,374	119.69	120.69	116.84	3.22	-1.75	-0.01
2076	2022-09-12	122.61	2.76	2.30	132,591	121.81	123.38	120.91	2.03	0.66	-2.38
2075	2022-09-09	119.85	1.69	1.43	115,274	119.10	120.33	117.73	2.18	0.63	1.64
2074	2022-09-08	118.16	5.22	-4.23	118,241	121.18	122.08	117.77	3.56	-2.49	0.80
2073	2022-09-07	123.38	2.58	2.14	118,185	120.34	123.56	120.29	2.72	2.53	-1.78
2072	2022-09-06	120.80	5.73	4.98	190,904	115.50	123.11	115.50	6.59	4.59	-0.38
2071	2022-09-02	115.07	1.28	-1.10	127,399	118.90	119.10	114.34	4.00	-3.22	0.37
2070	2022-09-01	116.35	2.84	-2.38	137,459	118.03	118.26	115.21	2.58	-1.42	2.19
2069	2022-08-31	119.19	4.11	-3.33	170,163	123.28	123.40	118.84	3.70	-3.32	-0.97
2068	2022-08-30	123.30	6.67	-5.13	116,071	129.49	129.49	123.17	4.88	-4.78	-0.02
2067	2022-08-29	129.97	2.25	-1.70	98,783	130.28	131.37	129.10	1.74	-0.24	-0.37
2066	2022-08-26	132.22	8.74	-6.20	102,572	140.10	140.23	132.22	5.72	-5.62	-1.47
2065	2022-08-25	140.96	3.59	2.61	104,356	136.61	141.61	136.61	3.66	3.18	-0.61
2064	2022-08-24	137.37	0.30	0.22	79,937	137.07	139.77	136.65	2.28	0.22	-0.55
2063	2022-08-23	137.07	1.60	1.18	84,577	135.59	139.72	135.59	3.05	1.09	0.00
2062	2022-08-22	135.47	0.36	-0.27	90,407	132.53	135.83	130.15	4.29	2.22	0.09
2061	2022-08-19	135.83	1.28	-0.93	85,601	136.09	136.40	134.19	1.62	-0.19	-2.43
2060	2022-08-18	137.11	1.71	1.26	86,506	135.35	137.12	134.46	1.97	1.30	-0.74
2059	2022-08-17	135.40	2.78	-2.01	83,264	136.80	137.21	134.61	1.90	-1.02	-0.04
2058	2022-08-16	138.18	0.55	-0.40	96,591	138.26	140.00	137.07	2.12	-0.06	-1.00
2057	2022-08-15	138.73	1.81	-1.29	86,592	139.50	141.35	136.79	3.27	-0.55	-0.34
2056	2022-08-12	140.54	1.65	1.19	104,398	138.77	142.36	138.77	2.59	1.28	-0.74
2055	2022-08-11	138.89	3.19	-2.25	145,451	144.28	144.90	138.89	4.17	-3.74	-0.09
2054	2022-08-10	142.08	7.90	5.89	212,995	136.19	145.41	136.19	6.77	4.32	1.55
2053	2022-08-09	134.18	8.23	6.53	253,200	129.98	141.14	129.98	8.59	3.23	1.50
2052	2022-08-08	125.95	1.86	1.50	135,568	124.66	127.82	124.66	2.53	1.03	3.20
2051	2022-08-05	124.09	2.53	2.08	120,281	119.49	124.18	118.71	4.58	3.85	0.46
2050	2022-08-04	121.56	0.52	-0.43	105,706	122.17	122.66	120.85	1.48	-0.50	-1.70
2049	2022-08-03	122.08	0.47	0.39	99,200	122.63	123.66	121.00	2.17	-0.45	0.07
2048	2022-08-02	121.61	1.89	-1.53	92,957	123.81	124.32	120.30	3.25	-1.78	0.84
2047	2022-08-01	123.50	0.52	-0.42	124,757	122.36	124.88	121.69	2.61	0.93	0.25
2046	2022-07-29	124.02	0.48	0.39	205,073	124.58	125.73	123.85	1.51	-0.45	-1.34
2045	2022-07-28	123.54	0.05	0.04	105,920	124.66	125.69	122.00	2.96	-0.90	0.84
2044	2022-07-27	123.49	0.72	0.59	131,548	124.68	124.69	121.54	2.53	-0.95	0.95
2043	2022-07-26	122.77	0.07	0.06	110,340	122.95	125.92	122.63	2.68	-0.15	1.56
2042	2022-07-25	122.70	2.52	2.10	136,069	120.54	124.97	120.54	3.68	1.79	0.20
2041	2022-07-22	120.18	0.71	-0.59	91,753	121.84	123.82	119.63	3.44	-1.36	0.30
2040	2022-07-21	120.89	1.09	0.91	106,544	118.12	120.90	116.13	4.04	2.35	0.79
2039	2022-07-20	119.80	4.60	3.99	125,985	115.32	120.36	114.59	5.00	3.88	-1.40
2038	2022-07-19	115.20	8.14	7.60	164,832	109.29	115.47	109.29	5.65	5.41	0.10
2037	2022-07-18	107.06	1.59	1.51	105,231	107.20	108.76	106.56	2.05	-0.13	2.08
2036	2022-07-15	105.47	3.71	3.65	106,060	103.00	106.08	103.00	2.99	2.40	1.64
2035	2022-07-14	101.76	2.04	-1.97	98,923	100.97	102.40	98.14	4.22	0.78	1.22
2034	2022-07-13	103.80	0.65	-0.62	85,738	102.76	104.30	99.74	4.44	1.01	-2.73
2033	2022-07-12	104.45	0.84	0.81	95,803	103.09	106.68	102.14	4.40	1.32	-1.62
2032	2022-07-11	103.61	1.16	-1.11	106,295	104.14	104.40	101.61	2.68	-0.51	-0.50
2031	2022-07-08	104.77	0.28	-0.27	96,838	106.10	106.29	103.51	2.62	-1.25	-0.60
2030	2022-07-07	105.05	1.95	1.89	170,196	104.27	107.93	103.25	4.49	0.75	1.00
2029	2022-07-06	103.10	1.64	-1.57	106,180	104.27	104.89	100.52	4.19	-1.12	1.13
2028	2022-07-05	104.74	2.26	-2.11	122,566	104.00	104.74	100.74	3.85	0.71	-0.45
2027	2022-07-01	107.00	1.55	-1.43	104,211	107.35	109.99	105.03	4.62	-0.33	-2.80
2026	2022-06-30	108.55	1.67	1.56	152,624	105.00	110.72	104.75	5.69	3.38	-1.11
2025	2022-06-29	106.88	2.60	-2.37	115,874	109.44	110.24	105.01	4.78	-2.34	-1.76
2024	2022-06-28	109.48	1.93	-1.73	139,531	113.14	115.50	109.43	5.37	-3.23	-0.04
2023	2022-06-27	111.41	2.41	2.21	135,445	109.23	113.46	109.00	4.08	2.00	1.55
2022	2022-06-24	109.00	3.16	2.99	345,918	106.93	111.99	106.51	5.12	1.94	0.21
2021	2022-06-23	105.84	4.60	-4.17	222,266	110.44	111.77	102.82	8.10	-4.17	1.03
2020	2022-06-22	110.44	3.37	-2.96	100,620	111.32	112.47	108.70	3.39	-0.79	0.00
2019	2022-06-21	113.81	1.75	1.56	119,856	114.63	115.43	111.50	3.43	-0.72	-2.19
2018	2022-06-17	112.06	5.89	-4.99	309,982	118.96	120.10	111.21	7.47	-5.80	2.29
2017	2022-06-16	117.95	10.37	-8.08	160,286	123.65	124.31	116.83	6.05	-4.61	0.86
2016	2022-06-15	128.32	2.69	-2.05	126,697	133.57	134.92	127.50	5.56	-3.93	-3.64
2015	2022-06-14	131.01	0.54	0.41	170,583	129.91	132.64	127.18	4.20	0.85	1.95
2014	2022-06-13	130.47	12.77	-8.92	115,539	137.89	138.00	129.80	5.95	-5.38	-0.43
2013	2022-06-10	143.24	5.26	-3.54	79,500	145.90	147.73	142.97	3.26	-1.82	-3.73
2012	2022-06-09	148.50	5.36	-3.48	72,595	152.46	152.46	148.12	2.85	-2.60	-1.75
2011	2022-06-08	153.86	4.62	-2.92	78,369	158.08	158.08	153.08	3.16	-2.67	-0.91
2010	2022-06-07	158.48	3.32	2.14	110,407	154.86	161.10	152.68	5.44	2.34	-0.25
2009	2022-06-06	155.16	0.43	0.28	76,074	155.52	155.81	151.28	2.91	-0.23	-0.19
2008	2022-06-03	154.73	4.53	-2.84	109,060	157.85	157.85	152.95	3.10	-1.98	0.51
2007	2022-06-02	159.26	11.23	7.59	115,780	148.43	159.41	148.21	7.55	7.30	-0.89
2006	2022-06-01	148.03	2.68	1.84	93,266	146.12	149.14	142.00	4.89	1.31	0.27
2005	2022-05-31	145.35	0.40	0.28	119,386	142.38	147.07	140.02	4.95	2.09	0.53
2004	2022-05-27	144.95	5.81	4.18	92,853	140.95	144.95	140.95	2.84	2.84	-1.77
2003	2022-05-26	139.14	1.65	1.20	115,249	137.72	140.80	137.72	2.24	1.03	1.30
2002	2022-05-25	137.49	7.11	5.45	117,283	128.85	139.78	128.55	8.72	6.71	0.17
2001	2022-05-24	130.38	3.60	-2.69	90,796	131.52	131.52	127.24	3.25	-0.87	-1.17
2000	2022-05-23	133.98	1.71	1.29	103,025	132.00	137.26	132.00	3.98	1.50	-1.84
1999	2022-05-20	132.27	9.43	-6.65	135,021	142.99	142.99	128.87	9.87	-7.50	-0.20
1998	2022-05-19	141.70	0.89	0.63	124,372	138.24	145.46	138.24	5.22	2.50	0.91
1997	2022-05-18	140.81	8.48	-5.68	164,994	148.45	150.40	138.52	8.00	-5.15	-1.83
1996	2022-05-17	149.29	3.00	2.05	134,801	149.46	151.51	145.45	4.05	-0.11	-0.56
1995	2022-05-16	146.29	2.82	1.97	98,891	142.40	148.32	141.99	4.45	2.73	2.17
1994	2022-05-13	143.47	3.83	2.74	100,406	142.19	147.08	141.32	4.05	0.90	-0.75
1993	2022-05-12	139.64	0.74	0.53	101,760	137.95	142.66	136.00	4.83	1.23	1.83
1992	2022-05-11	138.90	2.11	-1.50	107,863	142.00	146.50	138.90	5.35	-2.18	-0.68
1991	2022-05-10	141.01	6.72	5.00	117,653	137.19	142.61	134.38	6.00	2.78	0.70
1990	2022-05-09	134.29	11.16	-7.67	187,332	148.53	150.64	134.29	11.01	-9.59	2.16
1989	2022-05-06	145.45	1.72	1.20	103,756	142.14	145.58	138.33	5.10	2.33	2.12
1988	2022-05-05	143.73	6.27	-4.18	100,034	149.50	149.50	140.26	6.18	-3.86	-1.11
1987	2022-05-04	150.00	3.79	2.59	109,624	148.61	150.00	145.47	3.05	0.94	-0.33
1986	2022-05-03	146.21	4.92	3.48	102,294	140.69	148.13	139.75	5.96	3.92	1.64
1985	2022-05-02	141.29	0.75	0.53	78,292	141.19	143.67	135.98	5.45	0.07	-0.42
1984	2022-04-29	140.54	3.27	-2.27	85,507	143.79	146.32	140.29	4.19	-2.26	0.46
1983	2022-04-28	143.81	3.16	2.25	80,603	143.57	146.04	137.87	5.69	0.17	-0.01
1982	2022-04-27	140.65	3.03	2.20	96,479	136.97	142.38	136.50	4.29	2.69	2.08
1981	2022-04-26	137.62	3.90	-2.76	98,772	140.22	141.07	137.16	2.79	-1.85	-0.47
1980	2022-04-25	141.52	2.12	1.52	95,242	137.95	142.15	135.19	5.05	2.59	-0.92
1979	2022-04-22	139.40	4.74	-3.29	78,578	142.03	144.79	138.99	4.08	-1.85	-1.04
1978	2022-04-21	144.14	3.60	-2.44	87,176	148.26	150.90	143.96	4.68	-2.78	-1.46
1977	2022-04-20	147.74	2.52	1.74	86,308	147.07	154.30	146.77	5.12	0.46	0.35
1976	2022-04-19	145.22	6.39	4.60	92,248	138.43	146.47	138.43	5.81	4.91	1.27
1975	2022-04-18	138.83	0.80	0.58	72,946	136.23	141.01	136.23	3.51	1.91	-0.29
1974	2022-04-15	138.03	0.00	0.00	84,220	139.98	141.87	136.22	4.04	-1.39	-1.30
1973	2022-04-14	138.03	1.17	-0.84	89,353	139.98	141.87	136.22	4.04	-1.39	1.41
1972	2022-04-13	139.20	6.16	4.63	83,602	132.62	140.06	132.62	5.61	4.96	0.56
1971	2022-04-12	133.04	3.09	2.38	84,847	132.22	135.84	132.22	2.74	0.62	-0.32
1970	2022-04-11	129.95	0.76	0.59	88,820	127.76	132.46	126.09	4.99	1.71	1.75
1969	2022-04-08	129.19	0.43	-0.33	97,922	130.44	133.44	129.03	3.38	-0.96	-1.11
1968	2022-04-07	129.62	0.36	0.28	91,834	129.00	131.26	128.01	2.52	0.48	0.63
1967	2022-04-06	129.26	3.40	-2.56	101,855	131.32	133.48	129.16	3.29	-1.57	-0.20
1966	2022-04-05	132.66	6.94	-4.97	94,209	140.27	140.86	132.05	6.28	-5.43	-1.01
1965	2022-04-04	139.60	2.15	1.56	111,487	138.37	140.34	134.38	4.31	0.89	0.48
1964	2022-04-01	137.45	3.86	2.89	114,227	133.62	138.29	130.46	5.86	2.87	0.67
1963	2022-03-31	133.59	1.25	-0.93	192,467	134.15	138.74	133.23	4.11	-0.42	0.02
1962	2022-03-30	134.84	5.06	-3.62	90,287	140.29	141.93	134.67	5.17	-3.88	-0.51
1961	2022-03-29	139.90	0.00	0.00	125,974	140.00	142.64	136.95	4.06	-0.07	0.28
1960	2022-03-28	139.90	1.28	0.92	100,006	139.33	140.97	136.12	3.48	0.41	0.07
1959	2022-03-25	138.62	3.68	2.73	156,422	137.08	142.65	136.63	4.39	1.12	0.51
1958	2022-03-24	134.94	9.47	7.55	134,595	127.99	136.50	127.54	7.00	5.43	1.59
1957	2022-03-23	125.47	1.02	-0.81	64,140	126.25	127.12	123.83	2.61	-0.62	2.01
1956	2022-03-22	126.49	2.05	1.65	61,361	124.57	128.54	124.21	3.48	1.54	-0.19
1955	2022-03-21	124.44	1.51	-1.20	46,193	127.99	129.90	122.39	5.87	-2.77	0.10
1954	2022-03-18	125.95	0.08	-0.06	158,322	126.38	127.46	123.50	3.13	-0.34	1.62
1953	2022-03-17	126.03	4.15	3.40	42,914	122.00	126.24	121.09	4.22	3.30	0.28
1952	2022-03-16	121.88	2.77	2.33	83,366	120.69	122.19	118.70	2.89	0.99	0.10
1951	2022-03-15	119.11	0.02	0.02	69,076	119.95	120.00	114.85	4.29	-0.70	1.33
1950	2022-03-14	119.09	0.45	0.38	118,985	119.99	123.17	117.14	5.03	-0.75	0.72
1949	2022-03-11	118.64	1.68	1.44	93,963	117.23	118.77	114.66	3.51	1.20	1.14
1948	2022-03-10	116.96	2.79	-2.33	64,656	117.08	117.63	112.08	4.74	-0.10	0.23
1947	2022-03-09	119.75	2.73	2.33	58,685	120.13	121.48	117.62	3.21	-0.32	-2.23
1946	2022-03-08	117.02	0.86	-0.73	76,812	115.78	120.85	114.60	5.40	1.07	2.66
1945	2022-03-07	117.88	3.22	-2.66	61,925	122.49	123.07	117.49	4.56	-3.76	-1.78
1944	2022-03-04	121.10	1.11	0.93	79,034	119.03	121.22	115.06	5.18	1.74	1.15
1943	2022-03-03	119.99	2.80	-2.28	76,603	124.31	124.68	117.30	5.94	-3.48	-0.80
1942	2022-03-02	122.79	1.13	-0.91	110,001	124.74	126.40	118.89	6.02	-1.56	1.24
1941	2022-03-01	123.92	16.75	15.63	313,532	124.89	136.58	120.37	12.98	-0.78	0.66
1940	2022-02-28	107.17	0.27	0.25	94,298	104.37	108.71	104.37	4.16	2.68	16.53
1939	2022-02-25	106.90	5.58	5.51	78,386	101.32	107.16	101.18	5.90	5.51	-2.37
1938	2022-02-24	101.32	5.00	5.19	106,315	92.85	101.47	92.13	10.06	9.12	0.00
1937	2022-02-23	96.32	0.32	0.33	87,546	97.10	99.27	94.97	4.43	-0.80	-3.60
1936	2022-02-22	96.00	6.43	-6.28	97,205	100.98	102.24	94.70	7.47	-4.93	1.15
1935	2022-02-18	102.43	0.84	0.83	87,166	100.41	104.28	100.41	3.85	2.01	-1.42
1934	2022-02-17	101.59	0.92	-0.90	87,610	101.80	102.85	99.79	3.01	-0.21	-1.16
1933	2022-02-16	102.51	0.42	-0.41	58,771	101.00	103.41	100.02	3.36	1.50	-0.69
1932	2022-02-15	102.93	7.86	8.27	91,910	96.99	103.65	96.84	7.02	6.12	-1.88
1931	2022-02-14	95.07	1.11	1.18	59,458	93.85	96.96	94.19	2.95	1.30	2.02
1930	2022-02-11	93.96	0.04	-0.04	77,722	93.59	97.00	92.94	4.34	0.40	-0.12
1929	2022-02-10	94.00	0.38	-0.40	88,829	92.43	97.75	91.10	7.19	1.70	-0.44
1928	2022-02-09	94.38	1.81	1.96	62,605	93.10	95.43	93.10	2.50	1.37	-2.07
1927	2022-02-08	92.57	3.86	4.35	93,457	88.74	93.00	88.74	4.80	4.32	0.57
1926	2022-02-07	88.71	1.68	1.93	72,356	87.05	89.54	86.34	3.68	1.91	0.03
1925	2022-02-05	87.03	0.00	0.00	53,899	87.94	89.63	86.19	3.91	-1.03	0.02
1924	2022-02-04	87.03	1.49	-1.68	53,899	87.94	89.63	86.19	3.91	-1.03	1.05
1923	2022-02-03	88.52	3.63	-3.94	51,400	89.99	92.96	88.28	5.20	-1.63	-0.66
1922	2022-02-02	92.15	2.15	-2.28	57,303	93.39	94.97	89.82	5.51	-1.33	-2.34
1921	2022-02-01	94.30	1.22	1.31	76,274	93.25	96.34	90.56	6.20	1.13	-0.97
1920	2022-01-31	93.08	2.92	3.24	125,334	89.74	94.08	89.04	5.62	3.72	0.18
1919	2022-01-28	90.16	0.92	1.03	72,553	88.87	90.33	85.57	5.36	1.45	-0.47
1918	2022-01-27	89.24	2.32	-2.53	81,697	93.42	96.33	88.39	8.50	-4.47	-0.41
1917	2022-01-26	91.56	1.29	-1.39	108,926	95.54	97.80	90.82	7.31	-4.17	2.03
1916	2022-01-25	92.85	2.60	-2.72	76,045	92.99	94.75	90.89	4.15	-0.15	2.90
1915	2022-01-24	95.45	6.34	7.11	110,466	86.82	96.21	85.67	12.14	9.94	-2.58
1914	2022-01-21	89.11	2.39	-2.61	92,470	90.28	93.94	89.11	5.35	-1.30	-2.57
1913	2022-01-20	91.50	4.01	-4.20	85,954	95.35	97.59	91.37	6.52	-4.04	-1.33
1912	2022-01-19	95.51	1.60	-1.65	96,116	97.92	98.22	94.66	3.64	-2.46	-0.17
1911	2022-01-18	97.11	6.19	-5.99	89,354	101.13	101.13	97.06	4.02	-3.98	0.83
1910	2022-01-14	103.30	0.68	-0.65	98,795	101.80	104.40	100.35	3.98	1.47	-2.10
1909	2022-01-13	103.98	0.09	-0.09	87,586	104.38	106.14	103.44	2.59	-0.38	-2.10
1908	2022-01-12	104.07	2.66	-2.49	79,908	107.53	108.55	104.01	4.22	-3.22	0.30
1907	2022-01-11	106.73	0.63	0.59	67,005	106.89	107.94	102.30	5.28	-0.15	0.75
1906	2022-01-10	106.10	1.01	-0.94	107,658	105.90	106.67	102.60	3.84	0.19	0.74
1905	2022-01-07	107.11	6.77	-5.94	134,457	113.40	115.32	107.01	7.33	-5.55	-1.13
1904	2022-01-06	113.88	1.28	1.14	74,805	112.74	115.90	112.00	3.46	1.01	-0.42
1903	2022-01-05	112.60	11.98	-9.62	163,931	123.79	125.21	112.34	10.40	-9.04	0.12
1902	2022-01-04	124.58	3.51	2.90	88,310	121.69	126.86	121.38	4.50	2.37	-0.63
1901	2022-01-03	121.07	1.50	-1.22	81,823	124.68	128.12	120.10	6.43	-2.90	0.51
1900	2021-12-31	122.57	2.12	1.76	193,643	119.67	123.45	119.67	3.16	2.42	1.72
1899	2021-12-30	120.45	0.94	-0.77	68,587	120.95	122.03	119.39	2.18	-0.41	-0.65
1898	2021-12-29	121.39	3.65	3.10	77,047	118.46	122.09	117.39	3.97	2.47	-0.36
1897	2021-12-28	117.74	1.57	-1.32	88,557	119.71	120.65	117.17	2.91	-1.65	0.61
1896	2021-12-27	119.31	1.33	1.13	81,115	115.97	120.03	115.20	4.16	2.88	0.34
1895	2021-12-23	117.98	3.38	2.95	47,341	116.03	118.35	115.56	2.40	1.68	-1.70
1894	2021-12-22	114.60	0.02	0.02	70,890	114.00	115.70	112.26	3.02	0.53	1.25
1893	2021-12-21	114.58	6.29	5.81	76,320	109.68	115.15	109.30	5.33	4.47	-0.51
1892	2021-12-20	108.29	1.99	-1.80	119,799	107.65	109.02	104.65	4.06	0.59	1.28
1891	2021-12-17	110.28	0.27	0.25	479,943	109.85	113.00	107.56	4.95	0.39	-2.38
1890	2021-12-16	110.01	6.38	-5.48	139,102	117.38	117.78	109.19	7.32	-6.28	-0.15
1889	2021-12-15	116.39	3.47	3.07	154,295	112.92	117.04	108.55	7.52	3.07	0.85
1888	2021-12-14	112.92	2.36	-2.05	124,901	115.17	117.18	112.17	4.35	-1.95	0.00
1887	2021-12-13	115.28	13.91	-10.77	216,080	127.38	128.50	114.65	10.87	-9.50	-0.10
1886	2021-12-10	129.19	1.60	1.25	49,388	129.81	129.81	125.03	3.68	-0.48	-1.40
1885	2021-12-09	127.59	2.97	-2.27	59,029	129.99	130.35	127.16	2.45	-1.85	1.74
1884	2021-12-08	130.56	4.03	-2.99	61,986	134.82	135.17	130.07	3.78	-3.16	-0.44
1883	2021-12-07	134.59	4.68	3.60	101,534	132.50	138.23	131.88	4.79	1.58	0.17
1882	2021-12-06	129.91	2.66	2.09	105,194	128.32	131.85	126.95	3.82	1.24	1.99
1881	2021-12-03	127.25	4.48	-3.40	87,693	132.00	132.51	125.45	5.35	-3.60	0.84
1880	2021-12-02	131.73	9.06	7.39	118,960	125.88	131.79	125.58	4.93	4.65	0.20
1879	2021-12-01	122.67	3.37	-2.67	99,802	131.31	132.24	122.46	7.45	-6.58	2.62
1878	2021-11-30	126.04	5.49	-4.17	144,210	129.07	130.29	123.77	5.05	-2.35	4.18
1877	2021-11-29	131.53	2.69	2.09	119,209	132.00	133.98	127.17	5.16	-0.36	-1.87
1876	2021-11-26	128.84	4.46	-3.35	99,514	127.96	131.04	124.05	5.46	0.69	2.45
1875	2021-11-24	133.30	3.00	-2.20	86,574	134.57	137.02	132.95	3.02	-0.94	-4.01
1874	2021-11-23	136.30	3.40	-2.43	95,460	140.40	141.78	136.07	4.07	-2.92	-1.27
1873	2021-11-22	139.70	0.71	0.51	159,715	140.47	144.13	139.40	3.37	-0.55	0.50
1872	2021-11-19	138.99	4.57	-3.18	125,888	141.10	144.37	138.39	4.24	-1.50	1.06
1871	2021-11-18	143.56	2.60	-1.78	119,700	147.32	148.93	140.65	5.62	-2.55	-1.71
1870	2021-11-17	146.16	3.54	-2.36	116,770	148.21	150.93	144.22	4.53	-1.38	0.79
1869	2021-11-16	149.70	0.77	-0.51	104,970	149.87	150.94	147.86	2.06	-0.11	-1.00
1868	2021-11-15	150.47	2.95	-1.92	102,486	154.66	158.21	149.45	5.66	-2.71	-0.40
1867	2021-11-12	153.42	1.23	-0.80	76,203	154.88	158.10	152.20	3.81	-0.94	0.81
1866	2021-11-11	154.65	4.59	3.06	78,412	149.93	156.83	149.93	4.60	3.15	0.15
1865	2021-11-10	150.06	4.47	-2.89	139,302	153.01	156.32	146.35	6.52	-1.93	-0.09
1864	2021-11-09	154.53	0.26	0.17	105,410	153.12	158.85	152.72	4.00	0.92	-0.98
1863	2021-11-08	154.27	1.47	-0.94	151,761	158.65	158.99	150.81	5.16	-2.76	-0.75
1862	2021-11-05	155.74	9.64	6.60	178,684	146.71	155.94	146.71	6.29	6.15	1.87
1861	2021-11-04	146.10	1.12	0.77	189,600	149.00	151.80	142.88	5.99	-1.95	0.42
1860	2021-11-03	144.98	33.21	29.71	445,324	121.40	150.00	121.40	23.56	19.42	2.77
1859	2021-11-02	111.77	0.27	-0.24	140,537	112.33	115.89	111.69	3.74	-0.50	8.62
1858	2021-11-01	112.04	4.77	4.45	119,504	107.93	112.27	106.76	5.11	3.81	0.26
1857	2021-10-29	107.27	3.92	3.79	118,572	102.70	108.35	102.70	5.50	4.45	0.62
1856	2021-10-28	103.35	3.27	3.27	91,216	100.58	104.62	100.58	4.02	2.75	-0.63
1855	2021-10-27	100.08	2.54	-2.48	75,678	102.17	103.61	99.36	4.16	-2.05	0.50
1854	2021-10-26	102.62	3.27	-3.09	68,586	107.17	107.33	102.62	4.39	-4.25	-0.44
1853	2021-10-25	105.89	1.50	1.44	77,376	106.38	106.99	101.29	5.36	-0.46	1.21
1852	2021-10-22	104.39	0.62	0.60	92,574	104.25	105.55	101.69	3.70	0.13	1.91
1851	2021-10-21	103.77	1.06	1.03	64,728	103.65	104.10	100.86	3.13	0.12	0.46
1850	2021-10-20	102.71	2.32	2.31	43,479	100.17	103.42	100.17	3.24	2.54	0.92
1849	2021-10-19	100.39	1.09	1.10	157,983	100.00	105.98	99.67	6.31	0.39	-0.22
1848	2021-10-18	99.30	2.08	2.14	104,774	97.20	99.64	95.90	3.85	2.16	0.70
1847	2021-10-15	97.22	0.67	-0.68	85,936	99.74	99.74	97.03	2.72	-2.53	-0.02
1846	2021-10-14	97.89	2.00	2.09	64,797	97.92	99.20	96.80	2.45	-0.03	1.89
1845	2021-10-13	95.89	1.10	-1.13	49,640	96.77	96.84	94.37	2.55	-0.91	2.12
1844	2021-10-12	96.99	0.10	-0.10	59,900	96.89	98.07	96.02	2.12	0.10	-0.23
1843	2021-10-11	97.09	0.51	0.53	62,767	97.13	99.94	95.18	4.90	-0.04	-0.21
1842	2021-10-08	96.58	0.44	0.46	65,566	96.10	98.79	95.10	3.84	0.50	0.57
1841	2021-10-07	96.14	2.95	3.17	72,269	93.29	96.33	93.29	3.26	3.05	-0.04
1840	2021-10-06	93.19	3.00	-3.12	69,587	94.55	95.07	91.00	4.30	-1.44	0.11
1839	2021-10-05	96.19	0.79	0.83	96,636	95.35	98.15	94.56	3.77	0.88	-1.70
1838	2021-10-04	95.40	1.89	2.02	83,191	94.00	95.51	92.85	2.83	1.49	-0.05
1837	2021-10-01	93.51	3.95	4.41	99,106	90.01	95.46	90.01	6.05	3.89	0.52
1836	2021-09-30	89.56	2.56	-2.78	88,433	92.89	93.75	89.56	4.51	-3.58	0.50
1835	2021-09-29	92.12	1.88	2.08	65,541	90.25	92.33	88.16	4.62	2.07	0.84
1834	2021-09-28	90.24	2.37	-2.56	85,602	91.49	92.19	89.46	2.98	-1.37	0.01
1833	2021-09-27	92.61	0.91	0.99	97,494	92.04	96.60	92.04	4.95	0.62	-1.21
1832	2021-09-24	91.70	2.49	2.79	111,189	88.75	93.87	88.29	6.29	3.32	0.37
1831	2021-09-23	89.21	2.87	3.32	57,864	87.50	90.70	87.28	3.91	1.95	-0.52
1830	2021-09-22	86.34	3.06	3.67	112,615	83.39	87.22	83.39	4.59	3.54	1.34
1829	2021-09-21	83.28	0.49	-0.58	88,288	85.61	85.61	81.94	4.29	-2.72	0.13
1828	2021-09-20	83.77	2.01	-2.34	160,620	82.18	84.67	79.95	5.74	1.93	2.20
1827	2021-09-17	85.78	0.40	0.47	562,003	86.08	88.21	85.00	3.73	-0.35	-4.20
1826	2021-09-16	85.38	3.52	-3.96	148,291	88.89	88.94	85.15	4.26	-3.95	0.82
1825	2021-09-15	88.90	1.56	1.79	154,329	86.79	89.64	86.36	3.78	2.43	-0.01
1824	2021-09-14	87.34	0.57	-0.65	113,813	87.88	88.33	85.86	2.81	-0.61	-0.63
1823	2021-09-13	87.91	3.68	-4.02	144,916	91.60	92.13	86.32	6.34	-4.03	-0.03
1822	2021-09-10	91.59	1.38	-1.48	119,422	93.78	96.53	91.50	5.36	-2.34	0.01
1821	2021-09-09	92.97	1.48	1.62	104,960	91.86	94.93	91.50	3.73	1.21	0.87
1820	2021-09-08	91.49	4.44	-4.63	106,683	95.56	96.39	90.71	5.94	-4.26	0.40
1819	2021-09-07	95.93	1.18	1.25	145,328	94.75	98.00	94.18	4.03	1.25	-0.39
1818	2021-09-03	94.75	2.60	2.82	144,372	91.36	97.33	90.42	7.56	3.71	0.00
1817	2021-09-02	92.15	0.83	-0.89	109,078	93.98	94.42	91.67	2.93	-1.95	-0.86
1816	2021-09-01	92.98	3.31	3.69	121,741	89.69	93.73	89.23	5.02	3.67	1.08
1815	2021-08-31	89.67	0.37	0.41	112,151	89.12	90.58	87.01	4.01	0.62	0.02
1814	2021-08-30	89.30	0.01	-0.01	100,849	90.53	91.02	87.42	3.98	-1.36	-0.20
1813	2021-08-27	89.31	4.16	4.89	151,907	85.65	91.16	85.20	6.96	4.27	1.37
1812	2021-08-26	85.15	1.36	1.62	93,960	83.46	85.63	83.10	3.03	2.02	0.59
1811	2021-08-25	83.79	1.14	1.38	75,799	83.10	84.61	82.85	2.12	0.83	-0.39
1810	2021-08-24	82.65	3.26	4.11	84,736	80.37	82.88	80.07	3.50	2.84	0.54
1809	2021-08-23	79.39	0.81	-1.01	82,707	81.54	82.21	79.26	3.62	-2.64	1.23
1808	2021-08-20	80.20	1.83	2.34	109,886	78.04	80.57	77.73	3.64	2.77	1.67
1807	2021-08-19	78.37	0.74	-0.94	95,633	77.12	79.75	76.90	3.70	1.62	-0.42
1806	2021-08-18	79.11	1.56	-1.93	91,188	79.67	82.88	79.04	4.82	-0.70	-2.52
1805	2021-08-17	80.67	1.78	-2.16	113,649	81.05	81.82	76.83	6.16	-0.47	-1.24
1804	2021-08-16	82.45	1.46	-1.74	119,625	83.65	84.60	81.80	3.35	-1.43	-1.70
1803	2021-08-13	83.91	2.12	-2.46	96,255	86.00	86.78	83.51	3.80	-2.43	-0.31
1802	2021-08-12	86.03	2.24	-2.54	159,907	88.28	88.63	83.88	5.38	-2.55	-0.03
1801	2021-08-11	88.27	4.34	5.17	198,209	83.69	88.33	81.48	8.18	5.47	0.01
1800	2021-08-10	83.93	6.99	9.09	325,898	79.88	84.68	78.14	8.19	5.07	-0.29
1799	2021-08-09	76.94	12.15	18.75	360,364	67.00	77.41	65.65	17.55	14.84	3.82
1798	2021-08-06	64.79	2.92	4.72	115,147	62.97	65.59	62.97	4.16	2.89	3.41
1797	2021-08-05	61.87	0.43	0.70	131,594	61.38	63.38	61.00	3.88	0.80	1.78
1796	2021-08-04	61.44	2.44	-3.82	77,565	62.55	63.50	61.02	3.96	-1.77	-0.10
1795	2021-08-03	63.88	2.50	4.07	109,278	60.97	64.43	59.97	7.32	4.77	-2.08
1794	2021-08-02	61.38	0.10	0.16	85,263	61.28	63.81	61.19	4.28	0.16	-0.67
1793	2021-07-30	61.28	4.02	-6.16	150,644	64.68	65.78	61.02	7.36	-5.26	0.00
1792	2021-07-29	65.30	3.08	4.95	159,580	63.25	65.74	62.34	5.38	3.24	-0.95
1791	2021-07-28	62.22	1.03	1.68	73,193	61.31	63.14	60.10	4.96	1.48	1.66
1790	2021-07-27	61.19	0.56	-0.91	73,997	60.79	62.44	59.98	4.05	0.66	0.20
1789	2021-07-26	61.75	1.01	1.66	125,018	60.89	64.01	60.89	5.12	1.41	-1.55
1788	2021-07-23	60.74	1.17	1.96	79,245	60.20	61.09	59.13	3.26	0.90	0.25
1787	2021-07-22	59.57	1.11	-1.83	88,728	60.24	60.95	59.40	2.57	-1.11	1.06
1786	2021-07-21	60.68	0.83	1.39	99,748	60.76	62.51	59.91	4.28	-0.13	-0.73
1785	2021-07-20	59.85	2.99	5.26	133,331	57.32	60.71	57.02	6.44	4.41	1.52
1784	2021-07-19	56.86	1.28	-2.20	137,721	55.78	58.33	55.28	5.47	1.94	0.81
1783	2021-07-16	58.14	2.22	-3.68	114,557	61.10	61.10	57.86	5.30	-4.84	-4.06
1782	2021-07-15	60.36	0.39	0.65	149,615	58.92	62.77	58.35	7.50	2.44	1.23
1781	2021-07-14	59.97	0.04	0.07	120,686	60.31	63.02	59.87	5.22	-0.56	-1.75
1780	2021-07-13	59.93	1.75	-2.84	89,419	60.84	61.06	59.79	2.09	-1.50	0.63
1779	2021-07-12	61.68	0.11	-0.18	88,713	60.74	62.40	60.51	3.11	1.55	-1.36
1778	2021-07-09	61.79	2.46	4.15	105,076	60.94	63.49	60.28	5.27	1.39	-1.70
1777	2021-07-08	59.33	0.39	0.66	128,379	57.30	60.52	56.20	7.54	3.54	2.71
1776	2021-07-07	58.94	0.56	0.96	149,638	57.85	60.13	57.63	4.32	1.88	-2.78
1775	2021-07-06	58.38	2.41	-3.96	170,396	60.00	60.17	57.27	4.83	-2.70	-0.91
1774	2021-07-02	60.79	1.46	-2.35	84,762	61.96	62.82	60.65	3.50	-1.89	-1.30
1773	2021-07-01	62.25	0.83	1.35	121,084	62.22	63.15	61.34	2.91	0.05	-0.47
1772	2021-06-30	61.42	1.45	2.42	248,358	59.87	61.95	59.80	3.59	2.59	1.30
1771	2021-06-29	59.97	0.63	1.06	93,315	60.07	61.78	59.91	3.11	-0.17	-0.17
1770	2021-06-28	59.34	0.84	-1.40	183,587	60.00	60.39	58.49	3.17	-1.10	1.23
1769	2021-06-25	60.18	1.53	-2.48	227,982	62.01	62.89	60.13	4.45	-2.95	-0.30
1768	2021-06-24	61.71	1.33	2.20	144,526	61.08	62.11	60.30	2.96	1.03	0.49
1767	2021-06-23	60.38	0.01	0.02	99,631	60.46	62.10	60.27	3.03	-0.13	1.16
1766	2021-06-22	60.37	0.32	0.53	101,682	60.00	60.80	58.18	4.37	0.62	0.15
1765	2021-06-21	60.05	4.67	8.43	204,620	55.67	60.43	55.67	8.55	7.87	-0.08
1764	2021-06-18	55.38	2.51	-4.34	611,017	56.12	58.13	55.15	5.31	-1.32	0.52
1763	2021-06-17	57.89	3.86	-6.25	199,925	61.46	61.46	57.06	7.16	-5.81	-3.06
1762	2021-06-16	61.75	0.01	-0.02	107,613	61.12	62.68	59.49	5.22	1.03	-0.47
1761	2021-06-15	61.76	1.15	1.90	115,195	60.85	61.93	59.97	3.22	1.50	-1.04
1760	2021-06-14	60.61	3.34	-5.22	141,800	64.24	64.24	60.15	6.37	-5.65	0.40
1759	2021-06-11	63.95	2.18	3.53	151,886	61.99	63.96	61.99	3.18	3.16	0.45
1758	2021-06-10	61.77	2.41	-3.76	143,862	64.79	64.97	61.51	5.34	-4.66	0.36
1757	2021-06-09	64.18	2.29	-3.45	146,689	66.50	67.39	63.67	5.59	-3.49	0.95
1756	2021-06-08	66.47	1.15	1.76	146,348	65.72	67.37	63.88	5.31	1.14	0.05
1755	2021-06-07	65.32	1.31	2.05	182,154	64.52	65.94	63.35	4.01	1.24	0.61
1754	2021-06-04	64.01	0.79	1.25	125,908	63.75	64.22	62.32	2.98	0.41	0.80
1753	2021-06-03	63.22	0.60	-0.94	143,884	63.72	63.72	61.84	2.95	-0.78	0.84
1752	2021-06-02	63.82	1.42	-2.18	232,267	65.57	66.03	63.33	4.12	-2.67	-0.16
1751	2021-06-01	65.24	3.82	6.22	253,416	62.93	65.30	62.08	5.12	3.67	0.51
1750	2021-05-28	61.42	4.22	-6.43	340,745	65.25	66.10	60.13	9.15	-5.87	2.46
1749	2021-05-27	65.64	3.47	5.58	366,734	63.77	65.99	63.42	4.03	2.93	-0.59
1748	2021-05-26	62.17	2.30	3.84	227,401	60.10	62.44	59.82	4.36	3.44	2.57
1747	2021-05-25	59.87	0.32	-0.53	349,232	60.37	62.90	59.50	5.63	-0.83	0.38
1746	2021-05-24	60.19	10.00	19.92	477,292	51.90	60.73	51.19	18.38	15.97	0.30
1745	2021-05-21	50.19	3.35	7.15	182,284	47.70	50.64	47.20	7.21	5.22	3.41
1744	2021-05-20	46.84	0.21	-0.45	128,375	47.00	47.15	45.92	2.62	-0.34	1.84
1743	2021-05-19	47.05	0.20	-0.42	172,169	46.00	47.14	45.00	4.65	2.28	-0.11
1742	2021-05-18	47.25	1.95	-3.96	167,979	49.80	50.37	47.08	6.61	-5.12	-2.65
1741	2021-05-17	49.20	0.79	1.63	124,456	48.36	49.34	47.24	4.34	1.74	1.22
1740	2021-05-14	48.41	1.57	3.35	124,231	47.43	48.46	46.99	3.10	2.07	-0.10
1739	2021-05-13	46.84	1.50	3.31	180,376	44.94	47.13	43.97	7.03	4.23	1.26
1738	2021-05-12	45.34	2.73	-5.68	537,180	48.07	53.52	45.14	17.43	-5.68	-0.88
1737	2021-05-11	48.07	1.00	2.12	171,245	47.07	48.61	45.87	5.82	2.12	0.00
1736	2021-05-10	47.07	1.30	-2.69	219,345	48.37	48.61	46.63	4.09	-2.69	0.00
1735	2021-05-07	48.37	0.35	0.73	159,334	48.15	49.41	47.40	4.17	0.46	0.00
1734	2021-05-06	48.02	0.12	0.25	223,899	47.90	48.74	45.18	7.43	0.25	0.27
1733	2021-05-05	47.90	3.11	6.94	232,101	48.14	48.14	45.91	4.63	-0.50	0.00
1732	2021-05-04	44.79	0.54	1.22	142,862	44.17	45.03	42.62	5.46	1.40	7.48
1731	2021-05-03	44.25	2.37	5.66	175,025	42.63	44.50	42.07	5.70	3.80	-0.18
1730	2021-04-30	41.88	0.58	-1.37	95,619	42.02	42.25	41.11	2.71	-0.33	1.79
1729	2021-04-29	42.46	0.28	0.66	106,000	42.88	43.36	41.92	3.36	-0.98	-1.04
1728	2021-04-28	42.18	1.19	-2.74	69,796	43.28	43.45	41.98	3.40	-2.54	1.66
1727	2021-04-27	43.37	0.17	0.39	150,605	43.26	44.00	42.20	4.16	0.25	-0.21
1726	2021-04-26	43.20	0.81	1.91	129,304	42.60	43.50	42.26	2.91	1.41	0.14
1725	2021-04-23	42.39	1.63	4.00	118,991	40.98	42.86	40.69	5.30	3.44	0.50
1724	2021-04-22	40.76	1.00	-2.39	123,226	41.75	42.39	40.61	4.26	-2.37	0.54
1723	2021-04-21	41.76	0.76	-1.79	169,425	42.38	42.68	40.74	4.58	-1.46	-0.02
1722	2021-04-20	42.52	3.32	-7.24	230,142	45.87	46.56	41.26	11.55	-7.30	-0.33
1721	2021-04-19	45.84	0.59	-1.27	222,969	46.69	48.26	45.45	6.02	-1.82	0.07
1720	2021-04-16	46.43	2.22	5.02	337,838	44.77	47.24	43.76	7.77	3.71	0.56
1719	2021-04-15	44.21	0.18	0.41	134,939	44.35	44.89	42.79	4.74	-0.32	1.27
1718	2021-04-14	44.03	0.87	2.02	106,954	43.16	45.20	43.01	5.07	2.02	0.73
1717	2021-04-13	43.16	1.09	-2.46	117,738	44.50	45.44	43.01	5.46	-3.01	0.00
1716	2021-04-12	44.25	0.29	0.66	149,102	43.62	44.44	42.30	4.91	1.44	0.56
1715	2021-04-09	43.96	0.23	0.53	120,433	44.04	44.44	43.49	2.16	-0.18	-0.77
1714	2021-04-08	43.73	0.93	2.17	224,490	42.80	44.29	42.21	4.86	2.17	0.71
1713	2021-04-07	42.80	2.83	-6.20	232,626	45.63	45.65	42.41	7.10	-6.20	0.00
1712	2021-04-06	45.63	0.26	0.57	315,665	45.31	47.38	45.49	4.17	0.71	0.00
1711	2021-04-05	45.37	2.16	5.00	1,074,412,912	43.88	46.51	43.67	6.47	3.40	-0.13
1710	2021-04-01	43.21	0.67	1.57	1,059,816,704	42.77	43.21	41.06	5.03	1.03	1.55
1709	2021-03-31	42.54	2.16	5.35	248,281	40.66	43.53	40.76	6.81	4.62	0.54
1708	2021-03-30	40.38	0.47	1.18	163,946	39.84	40.61	39.70	2.28	1.36	0.69
1707	2021-03-29	39.91	3.16	-7.34	3,226,090,864	43.18	44.78	39.91	11.28	-7.57	-0.18
1706	2021-03-26	43.07	2.64	6.53	407,606	41.24	43.01	39.80	7.78	4.44	0.26
1705	2021-03-25	40.43	0.65	1.63	352,608	39.01	40.69	37.09	9.23	3.64	2.00
1704	2021-03-24	39.78	1.47	3.84	468,138	39.87	42.07	39.63	6.12	-0.23	-1.94
1703	2021-03-23	38.31	1.20	-3.04	330,860	39.33	40.50	38.13	6.03	-2.59	4.07
1702	2021-03-22	39.51	0.15	0.38	315,895	39.76	40.32	37.86	6.19	-0.63	-0.46
1701	2021-03-19	39.36	1.90	-4.60	647,983	41.56	42.59	38.92	8.83	-5.29	1.02
1700	2021-03-18	41.26	0.80	-1.90	217,699	42.14	43.83	40.88	7.00	-2.09	0.73
1699	2021-03-17	42.06	1.97	4.91	259,480	40.40	42.59	40.40	5.42	4.11	0.19
1698	2021-03-16	40.09	2.75	-6.42	305,668	42.27	42.86	39.89	7.03	-5.16	0.77
1697	2021-03-15	42.84	2.14	-4.76	592,372	45.75	49.98	41.40	18.75	-6.36	-1.33
1696	2021-03-12	44.98	0.51	1.15	266,563	44.98	45.64	43.75	4.20	0.00	1.71
1695	2021-03-11	44.47	2.31	5.48	402,129	43.47	45.45	42.70	6.33	2.30	1.15
1694	2021-03-10	42.16	3.55	-7.77	404,196	42.95	45.67	41.53	9.64	-1.84	3.11
1693	2021-03-09	45.71	2.81	6.55	375,444	43.41	47.62	43.00	10.64	5.30	-6.04
1692	2021-03-08	42.90	2.72	6.77	420,568	41.13	43.80	40.41	8.24	4.30	1.19
1691	2021-03-05	40.18	1.69	4.39	574,501	38.15	41.29	37.42	10.14	5.32	2.36
1690	2021-03-04	38.49	2.96	8.33	2,262,955	37.12	44.50	36.23	22.28	3.69	-0.88

VRTV Investment Calculator

This calculator shows the potential of VRTV stock.
Just pick a start date, end date and click Calculate.

Ticker:

VRTV

Date start:

2014-06-18 open

Date end:

2023-02-23 close

Duration:

8 years 252 days

Trading days:

2,188

There are no history of "VRTV" dividends

BUY

Your initial investment on 2014-06-18 open

1,000.00

Shares bought: 37.04

Stock price: 27.00

SELL

Value on 2023-02-23 close

5,094.81

NET: +4,094.81

ROI: +409.48% (5.09x)

Annualised: +20.61% (1.21x)

Stock price: 137.56

Duration: 8 years 252 days

Trading days: 2,188

Click here to calculate the HIGHEST and LOWEST values of your investment.

VRTV Monthly statistics

This section shows monthly performance of VRTV stock.
There are 105 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	149.44 2023-02-03	125.10 2023-02-01	125.49 2023-02-01	137.56 2023-02-23	9.62	19.09	-0.31
2023 January	20	127.28 2023-01-13	108.31 2023-01-05	121.77 2023-01-03	125.04 2023-01-31	2.69	4.52	-11.05
2022 December	21	144.30 2022-12-08	119.57 2022-12-28	134.39 2022-12-01	121.71 2022-12-30	-9.44	7.37	-11.03
2022 November	21	136.87 2022-11-18	105.75 2022-11-07	117.83 2022-11-01	134.54 2022-11-30	14.18	16.16	-10.25
2022 October	21	119.35 2022-10-31	97.26 2022-10-14	100.06 2022-10-03	116.26 2022-10-31	16.19	19.28	-2.80
2022 September	21	123.56 2022-09-07	94.50 2022-09-27	118.03 2022-09-01	97.77 2022-09-30	-17.17	4.69	-19.94
2022 August	23	145.41 2022-08-10	118.71 2022-08-05	122.36 2022-08-01	119.19 2022-08-31	-2.59	18.84	-2.98
2022 July	20	125.92 2022-07-26	98.14 2022-07-14	107.35 2022-07-01	124.02 2022-07-29	15.53	17.30	-8.58
2022 June	21	161.10 2022-06-07	102.82 2022-06-23	146.12 2022-06-01	108.55 2022-06-30	-25.71	10.25	-29.63
2022 May	21	151.51 2022-05-17	127.24 2022-05-24	141.19 2022-05-02	145.35 2022-05-31	2.95	7.31	-9.88
2022 April	21	154.30 2022-04-20	126.09 2022-04-11	133.62 2022-04-01	140.54 2022-04-29	5.18	15.48	-5.64
2022 March	23	142.65 2022-03-25	112.08 2022-03-10	124.89 2022-03-01	133.59 2022-03-31	6.97	14.22	-10.26
2022 February	20	108.71 2022-02-28	86.19 2022-02-05	93.25 2022-02-01	107.17 2022-02-28	14.93	16.58	-7.57
2022 January	20	128.12 2022-01-03	85.57 2022-01-28	124.68 2022-01-03	93.08 2022-01-31	-25.34	2.76	-31.37
2021 December	22	138.23 2021-12-07	104.65 2021-12-20	131.31 2021-12-01	122.57 2021-12-31	-6.66	5.27	-20.30
2021 November	21	158.99 2021-11-08	106.76 2021-11-01	107.93 2021-11-01	126.04 2021-11-30	16.78	47.31	-1.08
2021 October	21	108.35 2021-10-29	90.01 2021-10-01	90.01 2021-10-01	107.27 2021-10-29	19.18	20.38	0.00
2021 September	21	98.00 2021-09-07	79.95 2021-09-20	89.69 2021-09-01	89.56 2021-09-30	-0.14	9.27	-10.86
2021 August	22	91.16 2021-08-27	59.97 2021-08-03	61.28 2021-08-02	89.67 2021-08-31	46.33	48.76	-2.14
2021 July	21	65.78 2021-07-30	55.28 2021-07-19	62.22 2021-07-01	61.28 2021-07-30	-1.51	5.72	-11.15
2021 June	22	67.39 2021-06-09	55.15 2021-06-18	62.93 2021-06-01	61.42 2021-06-30	-2.40	7.09	-12.36
2021 May	20	66.10 2021-05-28	42.07 2021-05-03	42.63 2021-05-03	61.42 2021-05-28	44.08	55.06	-1.31
2021 April	21	48.26 2021-04-19	40.61 2021-04-22	42.77 2021-04-01	41.88 2021-04-30	-2.08	12.84	-5.05
2021 March	23	49.98 2021-03-15	23.63 2021-03-01	24.37 2021-03-01	42.54 2021-03-31	74.56	105.09	-3.04
2021 February	19	24.67 2021-02-26	17.79 2021-02-01	18.81 2021-02-01	23.78 2021-02-26	26.42	31.15	-5.42
2021 January	19	24.09 2021-01-12	18.20 2021-01-27	20.79 2021-01-04	18.32 2021-01-29	-11.88	15.87	-12.46
2020 December	22	21.60 2020-12-24	18.18 2020-12-03	19.06 2020-12-01	20.79 2020-12-31	9.08	13.33	-4.62
2020 November	20	23.31 2020-11-10	14.12 2020-11-02	14.36 2020-11-02	18.58 2020-11-30	29.39	62.33	-1.67
2020 October	22	18.57 2020-10-19	12.30 2020-10-01	12.63 2020-10-01	14.40 2020-10-30	14.01	47.03	-2.61
2020 September	21	18.50 2020-09-03	12.30 2020-09-24	17.37 2020-09-01	12.66 2020-09-30	-27.12	6.51	-29.19
2020 August	21	19.31 2020-08-19	14.54 2020-08-05	15.48 2020-08-03	17.38 2020-08-31	12.27	24.74	-6.07
2020 July	22	17.89 2020-07-21	14.37 2020-07-09	16.99 2020-07-01	15.31 2020-07-31	-9.89	5.30	-15.42
2020 June	22	24.66 2020-06-08	11.64 2020-06-02	12.56 2020-06-01	16.96 2020-06-30	35.03	96.34	-7.32
2020 May	20	14.79 2020-05-27	8.03 2020-05-14	9.15 2020-05-01	12.46 2020-05-29	36.17	61.64	-12.24
2020 April	21	10.89 2020-04-29	7.04 2020-04-21	7.52 2020-04-01	9.37 2020-04-30	24.60	44.81	-6.38
2020 March	22	12.19 2020-03-02	5.70 2020-03-16	12.19 2020-03-02	7.86 2020-03-31	-35.52	0.00	-53.24
2020 February	19	15.23 2020-02-06	11.24 2020-02-27	14.24 2020-02-03	12.04 2020-02-28	-15.45	6.95	-21.07
2020 January	21	20.00 2020-01-02	13.56 2020-01-30	20.00 2020-01-02	14.08 2020-01-31	-29.60	0.00	-32.20
2019 December	21	22.01 2019-12-11	17.20 2019-12-03	18.32 2019-12-02	19.67 2019-12-31	7.37	20.14	-6.11
2019 November	20	20.26 2019-11-07	13.70 2019-11-01	13.82 2019-11-01	18.34 2019-11-29	32.71	46.60	-0.87
2019 October	23	18.80 2019-10-01	12.83 2019-10-18	18.24 2019-10-01	13.64 2019-10-31	-25.22	3.07	-29.66
2019 September	20	19.61 2019-09-16	15.56 2019-09-03	16.29 2019-09-03	18.08 2019-09-30	10.99	20.38	-4.48
2019 August	22	19.31 2019-08-08	13.66 2019-08-06	17.40 2019-08-01	16.56 2019-08-30	-4.83	10.98	-21.49
2019 July	22	19.79 2019-07-01	16.12 2019-07-19	19.79 2019-07-01	17.42 2019-07-31	-11.98	0.00	-18.54
2019 June	20	19.85 2019-06-28	17.58 2019-06-03	17.58 2019-06-03	19.42 2019-06-28	10.47	12.91	0.00
2019 May	22	28.99 2019-05-08	17.38 2019-05-31	27.89 2019-05-01	17.66 2019-05-31	-36.68	3.94	-37.68
2019 April	21	28.70 2019-04-29	26.20 2019-04-02	26.55 2019-04-01	27.89 2019-04-30	5.05	8.10	-1.32
2019 March	21	30.14 2019-03-05	24.32 2019-03-27	29.18 2019-03-01	26.32 2019-03-29	-9.80	3.29	-16.66
2019 February	19	36.70 2019-02-26	27.00 2019-02-28	34.21 2019-02-01	28.89 2019-02-28	-15.55	7.28	-21.08
2019 January	21	34.24 2019-01-31	23.56 2019-01-02	24.04 2019-01-02	34.15 2019-01-31	42.05	42.43	-2.00
2018 December	19	31.67 2018-12-03	23.02 2018-12-26	30.92 2018-12-03	24.97 2018-12-31	-19.24	2.43	-25.55
2018 November	21	36.36 2018-11-05	28.46 2018-11-06	33.64 2018-11-01	30.35 2018-11-30	-9.78	8.09	-15.40
2018 October	23	38.15 2018-10-01	28.25 2018-10-24	36.60 2018-10-01	33.34 2018-10-31	-8.91	4.23	-22.81
2018 September	19	49.45 2018-09-10	35.40 2018-09-28	47.50 2018-09-04	36.40 2018-09-28	-23.37	4.11	-25.47
2018 August	23	51.00 2018-08-14	37.40 2018-08-09	38.30 2018-08-01	47.75 2018-08-31	24.67	33.16	-2.35
2018 July	21	40.75 2018-07-19	36.05 2018-07-30	40.00 2018-07-02	38.30 2018-07-31	-4.25	1.88	-9.88
2018 June	21	40.55 2018-06-19	33.50 2018-06-01	33.60 2018-06-01	39.85 2018-06-29	18.60	20.68	-0.30
2018 May	22	37.80 2018-05-01	27.65 2018-05-08	37.80 2018-05-01	33.25 2018-05-31	-12.04	0.00	-26.85
2018 April	21	38.75 2018-04-27	31.00 2018-04-03	37.65 2018-04-02	38.05 2018-04-30	1.06	2.92	-17.66
2018 March	21	40.00 2018-03-27	25.30 2018-03-01	25.40 2018-03-01	39.20 2018-03-29	54.33	57.48	-0.39
2018 February	19	28.90 2018-02-01	22.28 2018-02-09	28.45 2018-02-01	24.25 2018-02-28	-14.76	1.58	-21.69
2018 January	21	30.50 2018-01-02	26.95 2018-01-23	29.20 2018-01-02	28.70 2018-01-31	-1.71	4.45	-7.71
2017 December	20	30.00 2017-12-28	25.70 2017-12-01	27.10 2017-12-01	28.90 2017-12-29	6.64	10.70	-5.17
2017 November	21	32.80 2017-11-06	20.35 2017-11-08	32.45 2017-11-01	27.25 2017-11-30	-16.02	1.08	-37.29
2017 October	22	33.70 2017-10-03	31.25 2017-10-11	32.95 2017-10-02	32.15 2017-10-31	-2.43	2.28	-5.16
2017 September	20	33.50 2017-09-29	27.50 2017-09-05	28.15 2017-09-01	32.50 2017-09-29	15.45	19.01	-2.31
2017 August	23	37.25 2017-08-01	26.85 2017-08-21	37.15 2017-08-01	28.00 2017-08-31	-24.63	0.27	-27.73
2017 July	20	45.40 2017-07-03	37.10 2017-07-31	45.00 2017-07-03	37.15 2017-07-31	-17.44	0.89	-17.56
2017 June	22	46.10 2017-06-02	41.75 2017-06-16	44.35 2017-06-01	45.00 2017-06-30	1.47	3.95	-5.86
2017 May	22	53.25 2017-05-02	39.30 2017-05-12	51.85 2017-05-01	44.20 2017-05-31	-14.75	2.70	-24.20
2017 April	19	52.75 2017-04-28	47.47 2017-04-13	51.60 2017-04-03	51.65 2017-04-28	0.10	2.23	-8.00
2017 March	23	62.60 2017-03-15	48.95 2017-03-27	56.30 2017-03-01	51.80 2017-03-31	-7.99	11.19	-13.06
2017 February	19	57.60 2017-02-23	53.58 2017-02-08	56.45 2017-02-01	55.65 2017-02-28	-1.42	2.04	-5.08
2017 January	20	60.40 2017-01-12	52.05 2017-01-09	54.00 2017-01-03	56.05 2017-01-31	3.80	11.85	-3.61
2016 December	21	54.30 2016-12-30	46.80 2016-12-01	46.80 2016-12-01	53.75 2016-12-30	14.85	16.03	0.00
2016 November	21	56.70 2016-11-07	43.00 2016-11-18	53.80 2016-11-01	46.85 2016-11-30	-12.92	5.39	-20.07
2016 October	21	55.50 2016-10-26	49.63 2016-10-03	50.20 2016-10-03	53.95 2016-10-31	7.47	10.56	-1.14
2016 September	21	52.20 2016-09-07	47.64 2016-09-13	51.53 2016-09-01	50.17 2016-09-30	-2.64	1.30	-7.55
2016 August	23	52.49 2016-08-30	40.85 2016-08-01	42.31 2016-08-01	51.30 2016-08-31	21.25	24.06	-3.45
2016 July	20	43.05 2016-07-20	37.05 2016-07-05	37.56 2016-07-01	42.22 2016-07-29	12.41	14.62	-1.36
2016 June	22	42.25 2016-06-08	34.10 2016-06-27	38.73 2016-06-01	37.58 2016-06-30	-2.97	9.09	-11.95
2016 May	21	41.33 2016-05-10	34.31 2016-05-20	41.18 2016-05-02	38.88 2016-05-31	-5.59	0.36	-16.68
2016 April	21	42.00 2016-04-26	36.44 2016-04-08	36.88 2016-04-01	41.02 2016-04-29	11.23	13.88	-1.19
2016 March	22	39.23 2016-03-18	31.63 2016-03-01	31.63 2016-03-01	37.26 2016-03-31	17.80	24.03	0.00
2016 February	20	32.24 2016-02-26	27.44 2016-02-11	30.54 2016-02-01	31.94 2016-02-29	4.58	5.57	-10.15
2016 January	19	36.78 2016-01-06	28.38 2016-01-26	35.55 2016-01-04	30.85 2016-01-29	-13.22	3.46	-20.17
2015 December	22	39.87 2015-12-24	36.04 2015-12-14	39.54 2015-12-01	36.22 2015-12-31	-8.40	0.83	-8.85
2015 November	20	44.80 2015-11-04	35.72 2015-11-16	42.00 2015-11-02	39.47 2015-11-30	-6.02	6.67	-14.95
2015 October	22	42.98 2015-10-20	36.83 2015-10-01	37.36 2015-10-01	42.00 2015-10-30	12.42	15.04	-1.42
2015 September	21	39.04 2015-09-17	34.11 2015-09-02	35.40 2015-09-01	37.24 2015-09-30	5.20	10.28	-3.64
2015 August	21	37.99 2015-08-04	32.77 2015-08-26	37.05 2015-08-03	35.93 2015-08-31	-3.02	2.54	-11.55
2015 July	22	38.28 2015-07-16	34.28 2015-07-27	36.80 2015-07-01	37.26 2015-07-31	1.25	4.02	-6.85
2015 June	22	42.89 2015-06-03	35.78 2015-06-30	41.46 2015-06-01	36.46 2015-06-30	-12.06	3.45	-13.70
2015 May	20	42.98 2015-05-22	35.05 2015-05-12	39.90 2015-05-01	41.39 2015-05-29	3.73	7.72	-12.16
2015 April	21	45.68 2015-04-01	39.02 2015-04-29	44.36 2015-04-01	39.74 2015-04-30	-10.41	2.98	-12.04
2015 March	22	52.39 2015-03-03	43.82 2015-03-31	50.48 2015-03-02	44.13 2015-03-31	-12.58	3.78	-13.19
2015 February	19	54.50 2015-02-09	49.05 2015-02-26	51.15 2015-02-02	50.65 2015-02-27	-0.98	6.55	-4.11
2015 January	20	54.37 2015-01-02	47.12 2015-01-20	51.77 2015-01-02	50.87 2015-01-30	-1.74	5.02	-8.98
2014 December	22	52.00 2014-12-04	46.11 2014-12-10	49.91 2014-12-01	51.87 2014-12-31	3.93	4.19	-7.61
2014 November	19	52.23 2014-11-21	44.42 2014-11-13	44.67 2014-11-03	50.25 2014-11-28	12.49	16.92	-0.56
2014 October	23	50.82 2014-10-01	40.93 2014-10-09	49.90 2014-10-01	45.11 2014-10-31	-9.60	1.84	-17.98
2014 September	21	50.81 2014-09-30	44.15 2014-09-02	44.47 2014-09-02	50.06 2014-09-30	12.57	14.26	-0.72
2014 August	21	53.21 2014-08-12	37.00 2014-08-04	39.95 2014-08-01	44.52 2014-08-29	11.44	33.19	-7.38
2014 July	22	40.72 2014-07-29	31.94 2014-07-03	37.50 2014-07-01	39.92 2014-07-31	6.45	8.59	-14.83
2014 June	9	51.00 2014-06-18	27.00 2014-06-18	27.00 2014-06-18	37.05 2014-06-30	37.22	88.89	0.00

VRTV Dividends

This table shows historical dividends paid by VRTV.

There are no VRTV dividends to display.

VRTV Stock Splits

This table shows VRTV stock splits.

There are no VRTV stock splits to display.

VRTV Basic Information

Ticker, symbol:

VRTV
Full title:

Veritiv Corp
First trading day:

2014-06-18
Last trading day:

2023-02-23
Total trading days:

2,189
Last close price:

137.56 (+1.02%)
Market cap:

361M
Stock Exchange:

NYSE
Sector:

Consumer Services
Industry:

Paper
VRTV CEO:

Ms. Mary Laschinger
Full-time employees:

8,000
Address:

1000 Abernathy Rd Bldg 400 Ste 1700
Atlanta
GEORGIA
30328
Description:

Veritiv Corporation operates as a business-to-business distributor of packaging, facility solutions, print, and publishing products and services in the United States, Canada, Mexico, and internationally. The Packaging segment offers standard, custom, and comprehensive packaging solutions. The Facility Solutions segment sources and sells cleaning, break-room, and other supplies, such as towels, tissues, wipers and dispensers, can liners, commercial cleaning chemicals, soaps and sanitizers, sanitary maintenance supplies and equipment, safety and hazard supplies, and shampoos and amenities. The Print segment sells and distributes commercial printing, writing, copying, digital, and specialty products; and graphics consumables and equipment. It also provides customized paper conversion services of commercial printing paper for distribution to document centers and form printers. The Publishing segment sells and distributes coated and uncoated commercial printing papers to publishers, retailers, converters, printers, and specialty businesses for use in magazines, catalogs, books, directories, gaming, couponing, retail inserts, and direct mail. This segment also provides print management, procurement, and supply chain management solutions. The company also offers logistics solutions. It offers its products under the Endurance, nordic+, Econosource, Starbrite Opaque Select, TUFflex, Reliable, and Spring Grove brands, as well as other brands to courier delivery service companies, manufacturers, higher education institutions, healthcare facilities, sporting and performance arenas, government agencies, property managers and building service contractors, data centers, printers, and publishers. As of February 24, 2020 the Company operated approximately 160 distribution centers. Veritiv Corporation was incorporated in 2013 and is headquartered in Atlanta, Georgia.
Website:

https://www.veritivcorp.com/
Phone number:

17703918200

Best intraday sessions of VRTV

This table shows top 100 best intraday sessions of VRTV.

Position	Date	Percentage
1	2014-06-18	46.30
2	2020-06-04	35.31
3	2021-03-03	30.53
4	2020-03-17	28.83
5	2018-03-02	27.11
6	2021-11-03	19.42
7	2020-11-05	17.53
8	2020-05-27	16.42
9	2020-03-19	16.06
10	2021-05-24	15.97
11	2020-04-27	15.74
12	2021-08-09	14.84
13	2019-11-05	14.23
14	2019-08-06	14.06
15	2020-04-29	13.93
16	2016-03-17	13.85
17	2019-08-07	13.10
18	2018-08-10	12.98
19	2020-06-08	12.22
20	2020-03-23	11.70
21	2017-01-11	11.11
22	2018-03-01	11.02
23	2017-03-15	10.86
24	2014-08-11	10.13
25	2022-01-24	9.94
26	2020-05-26	9.84
27	2019-08-08	9.21
28	2022-02-24	9.12
29	2018-11-07	8.64
30	2019-11-07	8.59
31	2020-03-13	8.53
32	2018-10-25	8.50
33	2020-06-05	8.49
34	2016-07-14	8.46
35	2014-07-10	8.40
36	2020-06-03	8.08
37	2015-05-13	8.08
38	2021-06-21	7.87
39	2014-10-16	7.77
40	2020-03-06	7.76
41	2020-06-15	7.63
42	2020-06-30	7.55
43	2018-03-08	7.41
44	2016-11-22	7.39
45	2017-03-14	7.39
46	2022-06-02	7.30
47	2017-05-18	7.27
48	2018-04-04	7.23
49	2023-02-03	6.92
50	2020-12-18	6.86
51	2014-09-29	6.85
52	2020-11-19	6.77
53	2020-04-08	6.76
54	2020-03-26	6.72
55	2022-05-25	6.71
56	2019-07-30	6.60
57	2014-08-12	6.60
58	2020-04-24	6.48
59	2019-11-06	6.45
60	2021-01-06	6.37
61	2016-01-29	6.34
62	2016-08-11	6.34
63	2021-11-05	6.15
64	2022-09-19	6.13
65	2022-02-15	6.12
66	2014-07-07	6.09
67	2021-03-01	6.03
68	2016-08-09	5.91
69	2019-06-03	5.86
70	2016-07-06	5.84
71	2023-02-02	5.83
72	2018-03-06	5.71
73	2017-09-06	5.70
74	2021-02-04	5.70
75	2020-10-05	5.58
76	2021-02-08	5.58
77	2020-12-04	5.52
78	2022-02-25	5.51
79	2021-08-11	5.47
80	2019-09-25	5.46
81	2022-03-24	5.43
82	2020-02-28	5.43
83	2022-07-19	5.41
84	2014-07-11	5.37
85	2020-12-21	5.36
86	2019-01-02	5.32
87	2021-03-05	5.32
88	2014-11-19	5.32
89	2021-03-09	5.30
90	2016-06-02	5.28
91	2020-09-25	5.26
92	2023-01-10	5.26
93	2018-03-13	5.23
94	2015-12-16	5.23
95	2021-05-21	5.22
96	2020-08-13	5.18
97	2018-07-31	5.08
98	2021-08-10	5.07
99	2016-04-15	5.05
100	2014-09-26	4.97

Worst intraday sessions of VRTV

This table shows the worst 100 intraday sessions of VRTV.

Position	Date	Percentage
1	2018-11-06	-20.04
2	2020-03-05	-18.36
3	2017-08-02	-16.13
4	2020-05-13	-15.13
5	2020-03-04	-15.04
6	2018-04-02	-14.87
7	2020-03-16	-14.81
8	2020-03-30	-13.54
9	2020-03-09	-13.11
10	2020-04-14	-12.91
11	2020-03-11	-12.42
12	2020-06-10	-12.34
13	2020-11-17	-12.22
14	2017-05-03	-12.13
15	2017-11-07	-11.90
16	2020-05-28	-11.23
17	2019-02-28	-11.11
18	2019-08-05	-10.62
19	2020-06-09	-10.09
20	2022-05-09	-9.59
21	2021-12-13	-9.50
22	2016-05-10	-9.44
23	2015-06-04	-9.22
24	2022-01-05	-9.04
25	2020-09-23	-8.98
26	2019-03-06	-8.81
27	2018-05-08	-8.73
28	2017-11-08	-8.24
29	2020-09-08	-8.15
30	2020-04-22	-8.14
31	2018-02-05	-8.11
32	2014-07-03	-8.09
33	2020-04-20	-8.01
34	2021-03-29	-7.57
35	2022-05-20	-7.50
36	2019-08-09	-7.49
37	2014-08-13	-7.48
38	2021-04-20	-7.30
39	2020-04-30	-7.14
40	2019-09-20	-7.13
41	2022-10-14	-7.12
42	2020-05-06	-7.05
43	2016-11-16	-6.99
44	2016-03-15	-6.93
45	2022-09-21	-6.85
46	2020-07-13	-6.72
47	2019-05-13	-6.68
48	2021-12-01	-6.58
49	2019-05-09	-6.55
50	2018-11-13	-6.53
51	2016-01-19	-6.47
52	2020-09-10	-6.46
53	2021-03-15	-6.36
54	2021-12-16	-6.28
55	2015-11-12	-6.24
56	2021-04-07	-6.20
57	2020-04-03	-6.19
58	2021-01-26	-6.18
59	2020-03-18	-6.03
60	2020-10-27	-6.01
61	2019-03-22	-6.01
62	2023-02-21	-5.98
63	2019-08-27	-5.94
64	2018-10-08	-5.91
65	2019-03-01	-5.89
66	2020-03-25	-5.88
67	2021-05-28	-5.87
68	2016-11-10	-5.85
69	2022-11-02	-5.84
70	2021-06-17	-5.81
71	2022-06-17	-5.80
72	2020-06-23	-5.79
73	2017-03-16	-5.76
74	2021-05-12	-5.68
75	2021-06-14	-5.65
76	2015-12-31	-5.63
77	2022-08-26	-5.62
78	2015-08-13	-5.62
79	2020-06-11	-5.55
80	2022-01-07	-5.55
81	2019-10-15	-5.54
82	2018-10-12	-5.54
83	2023-02-06	-5.48
84	2016-06-24	-5.48
85	2022-12-28	-5.44
86	2022-04-05	-5.43
87	2019-08-01	-5.40
88	2020-02-06	-5.39
89	2018-05-03	-5.38
90	2022-06-13	-5.38
91	2015-03-09	-5.37
92	2021-03-19	-5.29
93	2015-06-08	-5.28
94	2021-07-30	-5.26
95	2023-02-09	-5.25
96	2015-11-11	-5.23
97	2019-10-14	-5.22
98	2018-12-13	-5.19
99	2020-05-05	-5.16
100	2021-03-16	-5.16

Best after-hours sessions of VRTV

This table shows top 100 best after-hours sessions of VRTV.

Position	Date	Percentage
1	2022-02-28	16.53
2	2022-11-07	10.40
3	2020-05-05	9.95
4	2021-11-02	8.62
5	2021-03-02	8.02
6	2021-05-04	7.48
7	2020-03-09	7.05
8	2020-03-12	6.54
9	2020-06-15	6.08
10	2014-08-08	5.91
11	2017-11-20	5.69
12	2020-05-11	5.51
13	2020-05-22	5.48
14	2020-06-04	5.41
15	2020-03-23	5.40
16	2022-11-09	5.39
17	2020-11-06	5.37
18	2020-05-12	5.24
19	2020-06-11	5.12
20	2019-03-04	5.05
21	2017-05-17	5.01
22	2018-02-28	4.74
23	2020-04-07	4.72
24	2020-04-13	4.64
25	2020-05-26	4.56
26	2021-03-03	4.48
27	2020-11-04	4.40
28	2020-04-28	4.40
29	2020-03-16	4.35
30	2021-11-30	4.18
31	2020-11-13	4.12
32	2020-04-27	4.12
33	2021-03-23	4.07
34	2020-05-07	3.84
35	2020-04-21	3.83
36	2021-08-09	3.82
37	2020-04-16	3.80
38	2020-05-15	3.64
39	2020-04-03	3.56
40	2020-05-06	3.51
41	2020-07-01	3.43
42	2021-05-21	3.41
43	2021-08-06	3.41
44	2016-10-17	3.40
45	2020-04-06	3.28
46	2022-08-08	3.20
47	2020-03-19	3.16
48	2021-03-10	3.11
49	2021-01-05	3.07
50	2015-08-24	3.03
51	2014-08-11	3.02
52	2022-10-03	2.99
53	2022-10-17	2.90
54	2022-01-25	2.90
55	2020-11-23	2.84
56	2021-11-03	2.77
57	2020-10-06	2.75
58	2020-10-05	2.75
59	2021-07-08	2.71
60	2022-11-14	2.70
61	2021-02-01	2.67
62	2019-05-20	2.67
63	2021-01-29	2.67
64	2022-03-08	2.66
65	2021-12-01	2.62
66	2020-10-02	2.60
67	2020-11-30	2.58
68	2020-06-22	2.57
69	2021-05-26	2.57
70	2020-07-14	2.53
71	2020-02-03	2.48
72	2020-03-05	2.48
73	2021-02-26	2.48
74	2019-10-10	2.47
75	2019-08-23	2.46
76	2021-05-28	2.46
77	2021-11-26	2.45
78	2016-06-17	2.43
79	2021-02-12	2.41
80	2019-08-28	2.38
81	2014-08-18	2.37
82	2022-09-26	2.36
83	2021-03-05	2.36
84	2022-09-30	2.34
85	2022-10-14	2.33
86	2020-05-19	2.33
87	2016-01-21	2.33
88	2020-09-03	2.32
89	2022-06-17	2.29
90	2020-07-10	2.29
91	2018-10-24	2.26
92	2022-11-17	2.26
93	2020-12-11	2.24
94	2020-02-25	2.23
95	2019-11-06	2.22
96	2020-04-08	2.22
97	2020-02-04	2.20
98	2021-09-20	2.20
99	2022-09-01	2.19
100	2019-11-04	2.18

Worst after-hours sessions of VRTV

This table shows the worst 100 after-hours sessions of VRTV.

Position	Date	Percentage
1	2017-11-06	-9.54
2	2017-03-16	-9.09
3	2019-05-08	-8.83
4	2020-03-06	-8.21
5	2017-05-02	-8.12
6	2018-05-07	-8.03
7	2020-11-16	-7.79
8	2018-09-20	-7.38
9	2019-02-27	-7.09
10	2020-03-13	-6.90
11	2020-03-11	-6.72
12	2016-07-13	-6.54
13	2020-06-10	-6.42
14	2019-05-10	-6.14
15	2021-03-09	-6.04
16	2020-03-26	-6.01
17	2016-11-17	-5.66
18	2016-06-23	-5.31
19	2020-04-14	-4.64
20	2020-04-29	-4.36
21	2020-04-20	-4.35
22	2020-03-31	-4.33
23	2021-09-17	-4.20
24	2021-07-16	-4.06
25	2021-11-24	-4.01
26	2018-03-29	-3.95
27	2019-08-05	-3.94
28	2020-02-26	-3.93
29	2015-08-21	-3.87
30	2020-06-12	-3.85
31	2022-06-10	-3.73
32	2020-02-21	-3.73
33	2018-12-31	-3.72
34	2022-06-15	-3.64
35	2014-06-18	-3.62
36	2022-02-23	-3.60
37	2014-07-10	-3.52
38	2017-03-13	-3.52
39	2020-03-17	-3.49
40	2020-12-18	-3.48
41	2020-03-30	-3.30
42	2016-11-08	-3.28
43	2021-03-01	-3.25
44	2020-09-18	-3.19
45	2021-06-17	-3.06
46	2019-08-13	-2.90
47	2020-03-27	-2.88
48	2021-01-26	-2.88
49	2016-06-01	-2.86
50	2014-09-26	-2.85
51	2014-07-17	-2.81
52	2022-07-01	-2.80
53	2021-07-07	-2.78
54	2022-07-13	-2.73
55	2017-08-01	-2.73
56	2019-08-02	-2.69
57	2021-05-18	-2.65
58	2014-07-18	-2.63
59	2016-01-07	-2.63
60	2018-01-30	-2.60
61	2020-01-24	-2.60
62	2022-01-24	-2.58
63	2022-01-21	-2.57
64	2020-02-27	-2.56
65	2020-03-10	-2.55
66	2021-08-18	-2.52
67	2015-11-11	-2.49
68	2020-03-04	-2.47
69	2020-10-27	-2.44
70	2022-08-19	-2.43
71	2016-01-14	-2.41
72	2020-05-28	-2.39
73	2022-09-12	-2.38
74	2021-12-17	-2.38
75	2022-02-25	-2.37
76	2021-01-14	-2.36
77	2020-04-30	-2.35
78	2018-02-05	-2.35
79	2022-02-02	-2.34
80	2022-10-04	-2.28
81	2019-11-08	-2.25
82	2019-05-03	-2.25
83	2022-03-09	-2.23
84	2016-01-06	-2.20
85	2022-06-21	-2.19
86	2020-08-19	-2.15
87	2016-01-19	-2.15
88	2015-12-10	-2.14
89	2022-01-13	-2.10
90	2022-01-14	-2.10
91	2021-08-03	-2.08
92	2022-02-09	-2.07
93	2019-08-06	-1.99
94	2022-09-22	-1.98
95	2018-04-03	-1.96
96	2018-12-26	-1.94
97	2021-03-24	-1.94
98	2019-10-07	-1.92
99	2022-09-28	-1.91
100	2022-10-12	-1.91

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:22:40

VRTV information

Full title

Veritiv Corp
First trading day

2014-06-18
Last trading day

2023-02-23
Total trading days

2,189
Last close price

137.56 (+1.02%)
Market cap

361M
Stock Exchange

NYSE
Sector

Consumer Services
Industry

Paper
VRTV CEO

Ms. Mary Laschinger
Full-time employees

8,000
Address

1000 Abernathy Rd Bldg 400 Ste 1700
Atlanta
GEORGIA
30328
Website

https://www.veritivcorp.com/
Phone number

17703918200
Description

Veritiv Corporation operates as a business-to-business distributor of packaging, facility solutions, print, and publishing products and services in the United States, Canada, Mexico, and internationally. The Packaging segment offers standard, custom, and comprehensive packaging solutions. The Facility Solutions segment sources and sells cleaning, break-room, and other supplies, such as towels, tissues, wipers and dispensers, can liners, commercial cleaning chemicals, soaps and sanitizers, sanitary maintenance supplies and equipment, safety and hazard supplies, and shampoos and amenities. The Print segment sells and distributes commercial printing, writing, copying, digital, and specialty products; and graphics consumables and equipment. It also provides customized paper conversion services of commercial printing paper for distribution to document centers and form printers. The Publishing segment sells and distributes coated and uncoated commercial printing papers to publishers, retailers, converters, printers, and specialty businesses for use in magazines, catalogs, books, directories, gaming, couponing, retail inserts, and direct mail. This segment also provides print management, procurement, and supply chain management solutions. The company also offers logistics solutions. It offers its products under the Endurance, nordic+, Econosource, Starbrite Opaque Select, TUFflex, Reliable, and Spring Grove brands, as well as other brands to courier delivery service companies, manufacturers, higher education institutions, healthcare facilities, sporting and performance arenas, government agencies, property managers and building service contractors, data centers, printers, and publishers. As of February 24, 2020 the Company operated approximately 160 distribution centers. Veritiv Corporation was incorporated in 2013 and is headquartered in Atlanta, Georgia.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

100 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...