Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.305 8.336 8.217 8.220 77,056,904 -0.09(-1.10%)
Apr 29, 2010 8.311 8.340 8.283 8.311 52,293,084 +0.03(+0.34%)
Apr 28, 2010 8.206 8.320 8.169 8.283 93,535,024 +0.11(+1.29%)
Apr 27, 2010 8.217 8.234 8.135 8.177 18,468 -0.05(-0.66%)
Apr 26, 2010 8.243 8.277 8.203 8.231 57,468,020 -0.03(-0.38%)
Apr 23, 2010 8.268 8.268 8.197 8.263 85,986,248 -0.07(-0.79%)
Apr 22, 2010 8.283 8.348 8.223 8.328 87,557,616 -0.08(-0.95%)
Apr 21, 2010 8.473 8.485 8.371 8.408 450,561 -0.06(-0.67%)
Apr 20, 2010 8.473 8.485 8.402 8.465 33,793 +0.01(+0.10%)
Apr 19, 2010 8.391 8.465 8.377 8.456 62,580,520 +0.04(+0.51%)
Apr 16, 2010 8.388 8.470 8.385 8.413 86,756,496 +0.01(+0.14%)
Apr 15, 2010 8.487 8.487 8.391 8.402 95,116,104 -0.09(-1.04%)
Apr 14, 2010 8.547 8.547 8.433 8.490 145,746,208 -0.06(-0.73%)
Apr 13, 2010 8.533 8.576 8.465 8.553 66,847,804 +0.04(+0.43%)
Apr 12, 2010 8.547 8.590 8.505 8.516 64,738,044 -0.04(-0.47%)
Apr 09, 2010 8.587 8.601 8.513 8.556 69,325,416 -0.02(-0.27%)
Apr 08, 2010 8.576 8.613 8.493 8.578 104,123,096 -0.02(-0.26%)
Apr 07, 2010 8.755 8.755 8.559 8.601 95,642,824 -0.00(-0.03%)
Apr 06, 2010 8.648 8.648 8.582 8.604 76,435,808 -0.07(-0.79%)
Apr 05, 2010 8.745 8.745 8.629 8.673 64,105,544 +0.05(+0.54%)
Apr 01, 2010 8.618 8.626 8.626 8.626 66,546,892 +0.07(+0.84%)
Mar 31, 2010 8.607 8.612 8.519 8.554 77,725,128 -0.06(-0.67%)
Mar 30, 2010 8.579 8.687 8.554 8.612 160,547,312 +0.22(+2.56%)
Mar 29, 2010 8.433 8.437 8.372 8.397 50,369,752 +0.02(+0.26%)
Mar 26, 2010 8.372 8.397 8.320 8.375 43,975,792 +0.02(+0.20%)
Mar 25, 2010 8.458 8.461 8.348 8.359 49,040,352 -0.04(-0.49%)
Mar 24, 2010 8.521 8.535 8.383 8.400 54,420,788 -0.14(-1.68%)
Mar 23, 2010 8.466 8.543 8.439 8.543 52,307,472 +0.09(+1.08%)
Mar 22, 2010 8.350 8.472 8.350 8.452 46,239,960 +0.07(+0.79%)
Mar 19, 2010 8.397 8.422 8.342 8.386 72,128,480 +0.03(+0.36%)
Mar 18, 2010 8.320 8.378 8.314 8.356 40,353,272 +0.04(+0.50%)
Mar 17, 2010 8.259 8.342 8.259 8.314 88,593,928 +0.06(+0.73%)
Mar 16, 2010 8.259 8.273 8.210 8.254 46,677,300 +0.02(+0.23%)
Mar 15, 2010 8.190 8.235 8.163 8.235 45,676,468 +0.04(+0.44%)
Mar 12, 2010 8.254 8.254 8.171 8.199 40,973,112 -0.03(-0.37%)
Mar 11, 2010 8.201 8.232 8.163 8.229 39,853,184 +0.02(+0.30%)
Mar 10, 2010 8.270 8.284 8.168 8.204 65,841,024 -0.04(-0.53%)
Mar 09, 2010 8.166 8.283 8.155 8.248 73,618,048 +0.08(+0.95%)
Mar 08, 2010 8.080 8.196 8.053 8.171 58,137,600 +0.11(+1.37%)
Mar 05, 2010 8.077 8.094 8.028 8.061 67,965,112 -0.01(-0.14%)
Mar 04, 2010 8.033 8.113 8.025 8.072 47,525,684 +0.04(+0.48%)
Mar 03, 2010 8.086 8.091 8.006 8.033 48,436,264 -0.02(-0.27%)
Mar 02, 2010 8.011 8.075 7.970 8.055 62,924,872 +0.06(+0.76%)
Mar 01, 2010 7.989 8.026 7.956 7.995 58,735,732 +0.02(+0.21%)
Feb 26, 2010 7.978 8.000 7.931 7.978 46,194,832 +0.01(+0.17%)
Feb 25, 2010 7.934 7.989 7.887 7.964 57,433,972 -0.02(-0.30%)
Feb 24, 2010 7.934 7.997 7.917 7.989 45,145,748 +0.06(+0.79%)
Feb 23, 2010 7.975 7.984 7.915 7.926 53,436,084 -0.07(-0.90%)
Feb 22, 2010 8.014 8.033 7.970 7.997 49,791,736 -0.01(-0.07%)
Feb 19, 2010 8.003 8.075 7.973 8.003 67,016,832 -0.04(-0.45%)
Feb 18, 2010 8.036 8.069 7.981 8.039 40,596,104 +0.00(+0.03%)
Feb 17, 2010 8.069 8.108 8.006 8.036 48,668,208 -0.01(-0.14%)
Feb 16, 2010 8.055 8.064 8.008 8.047 42,363,852 +0.07(+0.86%)
Feb 12, 2010 7.975 7.978 7.978 7.978 54,978,956 -0.03(-0.38%)
Feb 11, 2010 7.959 8.053 7.909 8.008 54,399,624 +0.05(+0.59%)
Feb 10, 2010 7.939 8.003 7.873 7.962 54,938,248 +0.03(+0.42%)
Feb 09, 2010 7.915 8.019 7.912 7.928 86,906,592 +0.03(+0.38%)
Feb 08, 2010 7.939 7.948 7.824 7.898 60,224,676 -0.03(-0.35%)
Feb 05, 2010 7.895 7.931 7.807 7.926 85,272,360 -0.02(-0.24%)
Feb 04, 2010 7.992 8.008 7.893 7.945 97,812,000 -0.12(-1.44%)
Feb 03, 2010 8.201 8.223 8.003 8.061 121,923,888 -0.14(-1.68%)
Feb 02, 2010 8.152 8.240 8.130 8.199 59,878,420 +0.06(+0.80%)
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.