OTC:JUVF | Historical Stock Price | JUNIATA VALLEY FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-03-17 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.46$14.81$20.97$29.69$42.04$59.531999-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$17.70$42.010
2020-12-30$17.70$42.010
2020-12-29$17.70$42.010
2020-12-28$17.70$42.011,100
2020-12-24$17.75$42.130
2020-12-23$17.75$42.130
2020-12-22$17.75$42.130
2020-12-21$17.75$42.130
2020-12-18$17.75$42.130
2020-12-17$17.75$42.130
2020-12-16$17.75$42.130
2020-12-15$17.75$42.131,200
2020-12-14$17.75$42.13300
2020-12-11$17.75$42.13800
2020-12-10$17.85$42.372,000
2020-12-09$17.86$42.39300
2020-12-08$18.26$43.340
2020-12-07$18.26$43.34600
2020-12-04$18.25$43.320
2020-12-03$18.25$43.320
2020-12-02$18.25$43.329,900
2020-12-01$18.00$42.726,100
2020-11-30$17.85$42.372,600
2020-11-27$17.90$42.49200
2020-11-25$17.85$42.372,300
2020-11-24$18.00$42.72500
2020-11-23$17.95$42.61200
2020-11-20$17.80$42.25100
2020-11-19$17.80$42.250
2020-11-18$17.80$42.25600
2020-11-17$17.90$42.492,400
2020-11-16$17.90$42.49300
2020-11-13$17.80$42.25500
2020-11-12$17.90$41.960
2020-11-11$17.90$41.961,300
2020-11-10$17.90$41.960
2020-11-09$17.90$41.96100
2020-11-06$17.90$41.960
2020-11-05$17.90$41.961,100
2020-11-04$17.80$41.730
2020-11-03$17.80$41.73900
2020-11-02$17.80$41.73200
2020-10-30$17.80$41.730
2020-10-29$17.80$41.730
2020-10-28$17.80$41.73500
2020-10-27$17.80$41.730
2020-10-26$17.80$41.73700
2020-10-23$17.80$41.73100
2020-10-22$17.80$41.730
2020-10-21$17.80$41.730
2020-10-20$17.80$41.73100
2020-10-19$17.80$41.730
2020-10-16$17.80$41.730
2020-10-15$17.80$41.73200
2020-10-14$17.80$41.730
2020-10-13$17.80$41.730
2020-10-12$17.80$41.730
2020-10-09$17.80$41.730
2020-10-08$17.80$41.736,900
2020-10-07$17.90$41.96400
2020-10-06$17.80$41.730
2020-10-05$17.80$41.731,200
2020-10-02$17.80$41.730
2020-10-01$17.80$41.730
2020-09-30$17.80$41.730
2020-09-29$17.80$41.730
2020-09-28$17.80$41.73200
2020-09-25$17.95$42.080
2020-09-24$17.95$42.080
2020-09-23$17.95$42.080
2020-09-22$17.95$42.08200
2020-09-21$17.25$40.444,500
2020-09-18$17.35$40.673,100
2020-09-17$17.35$40.670
2020-09-16$17.35$40.67300
2020-09-15$17.35$40.671,500
2020-09-14$17.95$42.080
2020-09-11$17.95$42.080
2020-09-10$17.95$42.080
2020-09-09$17.95$42.080
2020-09-08$17.95$42.080
2020-09-04$17.95$42.0815,000
2020-09-03$17.35$40.67500
2020-09-02$18.25$42.7815,000
2020-09-01$18.00$42.2012,500
2020-08-31$17.35$40.67500
2020-08-28$17.35$40.67300
2020-08-27$17.25$40.440
2020-08-26$17.25$40.440
2020-08-25$17.25$40.440
2020-08-24$17.25$40.440
2020-08-21$17.25$40.440
2020-08-20$17.25$40.44100
2020-08-19$17.00$39.85100
2020-08-18$18.00$42.200
2020-08-17$18.00$42.203,200
2020-08-14$18.00$42.200
2020-08-13$18.00$41.680
2020-08-12$18.00$41.68100
2020-08-11$18.00$41.68100
2020-08-10$17.50$40.530
2020-08-07$17.50$40.53400
2020-08-06$17.00$39.37200
2020-08-05$17.40$40.290
2020-08-04$17.40$40.29700
2020-08-03$16.00$37.050
2020-07-31$16.00$37.050
2020-07-30$16.00$37.0510,000
2020-07-29$15.78$36.543,400
2020-07-28$15.50$35.891,500
2020-07-27$16.10$37.28200
2020-07-24$15.25$35.311,100
2020-07-23$15.05$34.854,200
2020-07-22$15.00$34.74700
2020-07-21$15.25$35.311,000
2020-07-20$16.00$37.050
2020-07-17$16.00$37.05700
2020-07-16$16.56$38.350
2020-07-15$16.56$38.350
2020-07-14$16.56$38.350
2020-07-13$16.56$38.35400
2020-07-10$16.60$38.440
2020-07-09$16.60$38.44200
2020-07-08$16.25$37.630
2020-07-07$16.25$37.63400
2020-07-06$16.50$38.21200
2020-07-02$16.50$38.210
2020-07-01$16.50$38.211,900
2020-06-30$16.60$38.440
2020-06-29$16.60$38.44100
2020-06-26$16.60$38.44500
2020-06-25$17.00$39.370
2020-06-24$17.00$39.375,300
2020-06-23$17.00$39.37200
2020-06-22$16.55$38.330
2020-06-19$16.55$38.330
2020-06-18$16.55$38.33800
2020-06-17$16.55$38.334,200
2020-06-16$17.00$39.371,900
2020-06-15$16.50$38.211,000
2020-06-12$17.05$39.480
2020-06-11$17.05$39.480
2020-06-10$17.05$39.480
2020-06-09$17.05$39.48500
2020-06-08$17.05$39.480
2020-06-05$17.05$39.48600
2020-06-04$17.50$40.531,200
2020-06-03$17.50$40.53200
2020-06-02$17.50$40.530
2020-06-01$17.50$40.5310,700
2020-05-29$17.25$39.95500
2020-05-28$16.50$38.210
2020-05-27$16.50$38.21100
2020-05-26$17.00$39.371,100
2020-05-22$16.50$38.210
2020-05-21$16.50$38.210
2020-05-20$16.50$38.210
2020-05-19$16.50$38.211,300
2020-05-18$16.50$38.21500
2020-05-15$17.00$39.37200
2020-05-14$16.55$37.824,200
2020-05-13$16.50$37.700
2020-05-12$16.50$37.700
2020-05-11$16.50$37.700
2020-05-08$16.50$37.700
2020-05-07$16.50$37.70300
2020-05-06$16.50$37.700
2020-05-05$16.50$37.700
2020-05-04$16.50$37.70200
2020-05-01$16.50$37.700
2020-04-30$16.50$37.70200
2020-04-29$16.50$37.700
2020-04-28$16.50$37.70800
2020-04-27$16.00$36.56600
2020-04-24$16.50$37.700
2020-04-23$16.50$37.700
2020-04-22$16.50$37.700
2020-04-21$16.50$37.700
2020-04-20$16.50$37.700
2020-04-17$16.50$37.700
2020-04-16$16.50$37.701,700
2020-04-15$16.25$37.136,600
2020-04-14$16.50$37.700
2020-04-13$16.50$37.70700
2020-04-09$15.00$34.270
2020-04-08$15.00$34.270
2020-04-07$15.00$34.27400
2020-04-06$14.00$31.990
2020-04-03$14.00$31.991,700
2020-04-02$13.85$31.65200
2020-04-01$13.85$31.65600
2020-03-31$14.50$33.131,400
2020-03-30$13.75$31.42900
2020-03-27$13.90$31.76900
2020-03-26$12.55$28.680
2020-03-25$12.55$28.685,600
2020-03-24$12.35$28.227,300
2020-03-23$12.50$28.565,200
2020-03-20$13.51$30.8723,200
2020-03-19$11.50$26.2815,900
2020-03-18$10.00$22.8557,500
2020-03-17$15.30$34.960
2020-03-16$15.30$34.96900
2020-03-13$17.45$39.87100
2020-03-12$16.50$37.70200
2020-03-11$16.50$37.701,800
2020-03-10$18.00$41.131,200
2020-03-09$17.90$40.90200
2020-03-06$18.00$41.1312,700
2020-03-05$19.58$44.740
2020-03-04$19.58$44.740
2020-03-03$19.58$44.74100
2020-03-02$19.05$43.53200
2020-02-28$19.75$45.1310,800
2020-02-27$19.25$43.992,000
2020-02-26$19.05$43.53500
2020-02-25$19.25$43.992,800
2020-02-24$19.27$44.031,000
2020-02-21$19.25$43.991,100
2020-02-20$19.05$43.53400
2020-02-19$19.25$43.990
2020-02-18$19.25$43.991,100
2020-02-14$19.05$43.530
2020-02-13$19.05$43.53800
2020-02-12$19.11$43.161,500
2020-02-11$19.15$43.251,100
2020-02-10$19.25$43.480
2020-02-07$19.25$43.48200
2020-02-06$19.51$44.070
2020-02-05$19.51$44.070
2020-02-04$19.51$44.070
2020-02-03$19.51$44.070
2020-01-31$19.51$44.07600
2020-01-30$19.11$43.160
2020-01-29$19.11$43.161,000
2020-01-28$19.15$43.25100
2020-01-27$19.11$43.162,200
2020-01-24$19.95$45.060
2020-01-23$19.95$45.06500
2020-01-22$19.47$43.98400
2020-01-21$19.35$43.70300
2020-01-17$19.35$43.702,500
2020-01-16$19.35$43.70800
2020-01-15$19.45$43.930
2020-01-14$19.45$43.930
2020-01-13$19.45$43.931,500
2020-01-10$19.50$44.04200
2020-01-09$19.36$43.730
2020-01-08$19.36$43.730
2020-01-07$19.36$43.730
2020-01-06$19.36$43.730
2020-01-03$19.36$43.730
2020-01-02$19.36$43.731,000