Verizon Communications (NY: VZ )

43.33 -0.55 (-1.25%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 31.72 31.84 31.57 31.70 24,826,320 -0.02(-0.06%)
Apr 29, 2015 31.71 31.81 31.52 31.72 21,768,972 -0.05(-0.16%)
Apr 28, 2015 31.64 31.83 31.47 31.77 25,999,060 +0.30(+0.94%)
Apr 27, 2015 31.43 31.64 31.43 31.48 26,349,412 +0.03(+0.10%)
Apr 24, 2015 31.39 31.59 31.32 31.45 27,338,876 -0.01(-0.04%)
Apr 23, 2015 31.19 31.55 31.08 31.46 35,923,312 +0.30(+0.97%)
Apr 22, 2015 31.09 31.23 31.00 31.16 29,729,690 +0.25(+0.81%)
Apr 21, 2015 30.78 31.05 30.46 30.91 53,247,080 -0.13(-0.43%)
Apr 20, 2015 30.89 31.10 30.84 31.04 27,143,662 +0.30(+0.98%)
Apr 17, 2015 30.79 30.88 30.61 30.74 28,803,962 -0.23(-0.75%)
Apr 16, 2015 30.96 31.16 30.86 30.97 18,652,230 -0.08(-0.24%)
Apr 15, 2015 30.89 31.11 30.83 31.04 17,588,918 +0.13(+0.43%)
Apr 14, 2015 30.93 31.03 30.76 30.91 19,022,040 +0.09(+0.29%)
Apr 13, 2015 30.97 31.12 30.82 30.82 19,466,034 -0.11(-0.37%)
Apr 10, 2015 30.82 30.95 30.76 30.94 14,703,208 +0.13(+0.43%)
Apr 09, 2015 30.74 30.91 30.59 30.81 17,199,046 -0.08(-0.24%)
Apr 08, 2015 30.64 30.98 30.60 30.88 24,657,246 +0.26(+0.84%)
Apr 07, 2015 30.96 30.96 30.61 30.62 18,500,200 -0.22(-0.73%)
Apr 06, 2015 30.79 30.97 30.70 30.85 22,732,592 +0.10(+0.32%)
Apr 02, 2015 30.39 30.75 30.75 30.75 21,469,372 +0.34(+1.12%)
Apr 01, 2015 30.11 30.62 30.10 30.41 21,838,402 +0.18(+0.60%)
Mar 31, 2015 30.51 30.55 30.19 30.23 20,570,396 -0.30(-1.00%)
Mar 30, 2015 30.29 30.64 30.28 30.53 17,951,318 +0.35(+1.15%)
Mar 27, 2015 30.13 30.28 30.05 30.18 18,850,626 +0.09(+0.29%)
Mar 26, 2015 30.22 30.42 30.08 30.10 28,830,328 -0.19(-0.64%)
Mar 25, 2015 30.69 30.70 30.28 30.29 23,997,362 -0.42(-1.38%)
Mar 24, 2015 30.79 31.01 30.70 30.71 18,372,928 -0.14(-0.46%)
Mar 23, 2015 30.94 30.98 30.74 30.85 21,126,868 +0.05(+0.16%)
Mar 20, 2015 30.67 31.02 30.57 30.80 42,282,908 +0.16(+0.53%)
Mar 19, 2015 30.60 30.77 30.46 30.64 21,920,818 -0.15(-0.48%)
Mar 18, 2015 30.30 30.88 30.13 30.79 28,924,348 +0.37(+1.21%)
Mar 17, 2015 30.46 30.64 30.37 30.42 25,226,088 -0.20(-0.65%)
Mar 16, 2015 30.43 30.70 30.23 30.62 25,919,104 +0.27(+0.88%)
Mar 13, 2015 30.14 30.41 30.13 30.36 33,332,044 +0.07(+0.23%)
Mar 12, 2015 29.80 30.31 29.71 30.29 25,429,318 +0.65(+2.20%)
Mar 11, 2015 29.57 29.85 29.43 29.64 23,156,506 +0.11(+0.36%)
Mar 10, 2015 29.90 30.04 29.50 29.53 30,190,056 -0.45(-1.49%)
Mar 09, 2015 30.00 30.22 29.95 29.98 21,106,818 -0.04(-0.12%)
Mar 06, 2015 30.14 30.23 29.98 30.01 25,170,876 -0.39(-1.29%)
Mar 05, 2015 30.57 30.59 30.34 30.41 15,508,307 -0.09(-0.31%)
Mar 04, 2015 30.80 30.80 30.41 30.50 22,238,514 -0.30(-0.97%)
Mar 03, 2015 30.76 30.88 30.63 30.80 18,310,926 +0.05(+0.16%)
Mar 02, 2015 30.53 30.77 30.47 30.75 17,560,132 +0.01(+0.04%)
Feb 27, 2015 30.59 30.87 30.49 30.74 28,270,124 +0.05(+0.16%)
Feb 26, 2015 30.49 30.74 30.41 30.69 21,851,018 +0.11(+0.35%)
Feb 25, 2015 30.65 30.70 30.47 30.58 18,338,832 -0.01(-0.04%)
Feb 24, 2015 30.25 30.71 30.03 30.59 26,235,764 +0.28(+0.92%)
Feb 23, 2015 30.42 30.46 30.17 30.31 19,718,018 -0.12(-0.41%)
Feb 20, 2015 30.36 30.44 30.09 30.44 21,690,300 +0.04(+0.12%)
Feb 19, 2015 30.29 30.54 30.29 30.40 18,666,922 -0.02(-0.06%)
Feb 18, 2015 30.59 30.65 30.26 30.42 21,741,070 -0.15(-0.49%)
Feb 17, 2015 30.42 30.65 30.39 30.57 24,718,372 -0.08(-0.26%)
Feb 13, 2015 30.72 30.65 30.65 30.65 23,521,352 -0.13(-0.42%)
Feb 12, 2015 30.99 31.07 30.61 30.78 32,895,842 -0.18(-0.58%)
Feb 11, 2015 30.70 31.00 30.56 30.96 31,216,950 +0.19(+0.61%)
Feb 10, 2015 30.61 30.80 30.46 30.77 24,294,728 +0.26(+0.86%)
Feb 09, 2015 30.49 30.75 30.44 30.51 33,852,500 -0.15(-0.49%)
Feb 06, 2015 29.99 30.93 29.83 30.66 76,302,376 +0.91(+3.07%)
Feb 05, 2015 29.87 29.91 29.55 29.75 30,158,666 +0.04(+0.13%)
Feb 04, 2015 29.63 30.03 29.62 29.71 32,062,668 -0.02(-0.06%)
Feb 03, 2015 29.37 29.82 29.34 29.73 34,560,252 +0.53(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.