Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 23.94 24.01 23.75 23.91 15,996,085 +0.09(+0.40%)
Aug 30, 2012 23.92 23.94 23.67 23.82 14,547,175 -0.18(-0.74%)
Aug 29, 2012 23.79 24.14 23.78 24.00 16,649,683 +0.18(+0.77%)
Aug 27, 2012 24.00 24.08 23.70 23.81 19,080,232 -0.23(-0.95%)
Aug 24, 2012 23.51 24.08 23.50 24.04 22,981,358 +0.51(+2.18%)
Aug 23, 2012 23.69 23.70 23.49 23.53 28,707,844 -0.21(-0.87%)
Aug 22, 2012 23.82 24.04 23.71 23.73 24,346,270 -0.15(-0.63%)
Aug 21, 2012 24.34 24.36 23.85 23.89 36,280,048 -0.45(-1.85%)
Aug 20, 2012 24.46 24.54 24.30 24.34 16,575,828 -0.20(-0.82%)
Aug 17, 2012 24.61 24.63 24.49 24.54 17,040,476 -0.03(-0.14%)
Aug 16, 2012 24.56 24.61 24.38 24.57 15,647,203 -0.04(-0.16%)
Aug 15, 2012 24.59 24.68 24.48 24.61 12,584,644 -0.08(-0.32%)
Aug 14, 2012 24.69 24.75 24.53 24.69 16,017,711 +0.03(+0.14%)
Aug 13, 2012 24.75 24.78 24.61 24.65 11,282,060 -0.18(-0.74%)
Aug 10, 2012 24.58 24.84 24.47 24.84 15,347,880 +0.14(+0.59%)
Aug 09, 2012 24.60 24.75 24.55 24.69 15,239,679 +0.09(+0.36%)
Aug 08, 2012 24.69 24.76 24.54 24.60 18,821,832 -0.16(-0.65%)
Aug 07, 2012 24.95 24.98 24.71 24.76 17,175,730 -0.12(-0.49%)
Aug 06, 2012 24.87 24.99 24.78 24.89 17,197,200 +0.13(+0.52%)
Aug 03, 2012 25.13 25.14 24.69 24.76 23,339,714 -0.09(-0.36%)
Aug 02, 2012 25.10 25.10 24.59 24.85 26,956,696 -0.33(-1.31%)
Aug 01, 2012 25.30 25.85 25.09 25.18 32,895,224 +0.04(+0.16%)
Jul 31, 2012 25.00 25.33 24.99 25.14 20,839,224 +0.11(+0.42%)
Jul 30, 2012 24.90 25.10 24.89 25.03 19,043,254 +0.03(+0.11%)
Jul 27, 2012 24.87 25.09 24.82 25.00 39,615,924 +0.25(+0.99%)
Jul 26, 2012 24.64 24.90 24.63 24.76 27,822,812 +0.41(+1.69%)
Jul 25, 2012 24.44 24.58 24.34 24.35 17,229,464 -0.03(-0.11%)
Jul 24, 2012 24.71 24.74 24.15 24.38 25,423,412 -0.32(-1.31%)
Jul 23, 2012 24.62 24.76 24.32 24.70 22,444,664 -0.08(-0.31%)
Jul 20, 2012 24.59 24.88 24.42 24.78 30,708,054 -0.03(-0.11%)
Jul 19, 2012 25.09 25.28 24.75 24.80 45,848,828 -0.75(-2.94%)
Jul 18, 2012 25.31 25.85 25.26 25.56 37,021,264 +0.13(+0.50%)
Jul 17, 2012 25.28 25.46 25.19 25.43 21,653,630 +0.22(+0.86%)
Jul 16, 2012 25.13 25.34 25.10 25.21 14,846,006 +0.03(+0.13%)
Jul 13, 2012 24.91 25.22 24.91 25.18 17,482,612 +0.30(+1.21%)
Jul 12, 2012 24.87 24.97 24.65 24.88 20,180,414 -0.13(-0.51%)
Jul 11, 2012 24.92 25.06 24.84 25.00 20,932,542 +0.11(+0.45%)
Jul 10, 2012 25.00 25.09 24.85 24.89 21,721,324 -0.02(-0.09%)
Jul 09, 2012 24.75 24.92 24.73 24.92 20,094,094 +0.18(+0.72%)
Jul 06, 2012 24.65 24.78 24.50 24.74 19,422,868 +0.02(+0.07%)
Jul 05, 2012 24.75 24.78 24.61 24.72 20,551,194 -0.03(-0.13%)
Jul 03, 2012 24.77 24.82 24.62 24.75 15,084,173 +0.01(+0.04%)
Jul 02, 2012 24.39 24.74 24.37 24.74 22,434,506 +0.27(+1.10%)
Jun 29, 2012 24.46 24.65 24.37 24.47 33,459,950 +0.26(+1.07%)
Jun 28, 2012 24.14 24.21 23.95 24.21 24,851,332 +0.10(+0.43%)
Jun 27, 2012 24.19 24.23 24.07 24.11 16,916,604 -0.03(-0.14%)
Jun 26, 2012 24.09 24.21 23.99 24.14 18,076,882 +0.10(+0.44%)
Jun 25, 2012 24.02 24.11 23.89 24.04 101,675,344 -0.17(-0.68%)
Jun 22, 2012 24.02 24.20 23.95 24.20 152,468,000 +0.34(+1.43%)
Jun 21, 2012 23.87 24.05 23.82 23.86 28,584,116 +0.02(+0.07%)
Jun 20, 2012 24.02 24.12 23.70 23.84 27,932,010 -0.24(-0.98%)
Jun 19, 2012 24.22 24.26 23.98 24.08 22,577,484 -0.05(-0.21%)
Jun 18, 2012 23.97 24.30 23.96 24.13 22,289,492 +0.15(+0.62%)
Jun 15, 2012 24.18 24.31 23.93 23.98 36,971,696 -0.11(-0.46%)
Jun 14, 2012 23.75 24.26 23.60 24.09 25,662,304 +0.42(+1.77%)
Jun 13, 2012 23.59 23.82 23.57 23.67 20,454,354 +0.03(+0.12%)
Jun 12, 2012 23.50 23.65 23.32 23.65 24,445,218 +0.21(+0.89%)
Jun 11, 2012 23.46 23.65 23.39 23.44 25,743,980 +0.07(+0.28%)
Jun 08, 2012 22.96 23.37 22.91 23.37 24,462,092 +0.44(+1.92%)
Jun 07, 2012 23.02 23.06 22.74 22.93 31,104,308 -0.07(-0.31%)
Jun 06, 2012 22.73 23.00 22.72 23.00 19,448,966 +0.31(+1.38%)
Jun 05, 2012 22.72 22.86 22.61 22.69 17,596,280 -0.08(-0.34%)
Jun 04, 2012 22.58 22.80 22.53 22.77 19,269,338 +0.17(+0.76%)
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.