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 (%)
Jan 31, 2012 13.98 13.99 13.87 13.92 39,245,848 +0.02(+0.13%)
Jan 30, 2012 13.72 13.90 13.70 13.90 42,466,576 +0.15(+1.07%)
Jan 27, 2012 13.87 13.91 13.75 13.75 46,296,848 -0.05(-0.35%)
Jan 26, 2012 13.97 14.00 13.78 13.80 45,175,844 -0.13(-0.93%)
Jan 25, 2012 13.98 14.03 13.79 13.93 51,065,836 -0.04(-0.26%)
Jan 24, 2012 14.04 14.10 13.79 13.97 80,078,824 -0.23(-1.59%)
Jan 23, 2012 14.38 14.41 14.14 14.19 51,791,592 -0.21(-1.46%)
Jan 20, 2012 14.42 14.45 14.30 14.40 40,068,048 -0.01(-0.08%)
Jan 19, 2012 14.41 14.46 14.37 14.41 27,040,172 -0.00(-0.03%)
Jan 18, 2012 14.39 14.43 14.33 14.42 31,019,772 -0.00(-0.03%)
Jan 17, 2012 14.49 14.58 14.38 14.42 31,706,250 +0.04(+0.26%)
Jan 13, 2012 14.34 14.40 14.26 14.38 24,337,572 +0.00(+0.00%)
Jan 12, 2012 14.41 14.42 14.30 14.38 24,847,328 +0.01(+0.05%)
Jan 11, 2012 14.24 14.41 14.22 14.38 33,365,014 +0.12(+0.86%)
Jan 10, 2012 14.26 14.35 14.25 14.26 39,358,420 +0.07(+0.52%)
Jan 09, 2012 14.21 14.24 14.10 14.18 37,757,156 +0.01(+0.10%)
Jan 06, 2012 14.24 14.25 14.10 14.17 60,411,560 +0.14(+1.03%)
Jan 05, 2012 14.11 14.15 13.80 14.02 55,367,456 -0.10(-0.69%)
Jan 04, 2012 14.32 14.40 14.03 14.12 78,501,592 -0.33(-2.27%)
Dec 30, 2011 14.37 14.49 14.36 14.45 28,087,818 +0.03(+0.17%)
Dec 29, 2011 14.39 14.43 14.34 14.42 23,163,626 +0.10(+0.73%)
Dec 28, 2011 14.39 14.42 14.30 14.32 18,883,198 -0.08(-0.57%)
Dec 27, 2011 14.36 14.41 14.34 14.40 21,384,354 +0.00(+0.03%)
Dec 23, 2011 14.20 14.40 14.19 14.40 36,760,992 +0.27(+1.91%)
Dec 21, 2011 14.16 14.22 14.00 14.13 41,679,312 +0.01(+0.05%)
Dec 20, 2011 14.08 14.17 13.96 14.12 55,518,648 +0.21(+1.50%)
Dec 19, 2011 13.97 14.08 13.86 13.91 40,306,612 -0.05(-0.39%)
Dec 16, 2011 13.90 13.96 13.85 13.96 55,205,352 +0.13(+0.94%)
Dec 15, 2011 13.86 13.89 13.78 13.83 29,811,906 +0.06(+0.42%)
Dec 14, 2011 13.78 13.87 13.70 13.78 33,036,286 +0.00(+0.00%)
Dec 13, 2011 13.85 13.90 13.73 13.78 32,916,250 -0.03(-0.23%)
Dec 12, 2011 13.77 13.82 13.68 13.81 34,040,988 -0.03(-0.21%)
Dec 09, 2011 13.72 13.86 13.66 13.84 34,451,432 +0.22(+1.64%)
Dec 08, 2011 13.74 13.77 13.62 13.62 38,501,436 -0.18(-1.30%)
Dec 07, 2011 13.81 13.85 13.61 13.80 33,710,960 -0.00(-0.03%)
Dec 06, 2011 13.73 13.89 13.71 13.80 38,060,656 +0.10(+0.71%)
Dec 05, 2011 13.71 13.79 13.67 13.70 37,209,252 +0.07(+0.53%)
Dec 02, 2011 13.65 13.71 13.56 13.63 39,173,928 +0.03(+0.21%)
Dec 01, 2011 13.57 13.60 13.50 13.60 34,079,208 +0.01(+0.11%)
Nov 30, 2011 13.42 13.59 13.40 13.59 48,376,868 +0.40(+3.00%)
Nov 29, 2011 13.13 13.31 13.08 13.19 38,769,572 +0.14(+1.05%)
Nov 28, 2011 13.07 13.11 12.97 13.05 49,360,692 +0.32(+2.55%)
Nov 25, 2011 12.73 12.87 12.72 12.73 15,326,920 +0.00(+0.00%)
Nov 23, 2011 12.98 13.01 12.73 12.73 35,884,056 -0.30(-2.32%)
Nov 22, 2011 13.02 13.06 12.91 13.03 33,375,122 +0.04(+0.33%)
Nov 21, 2011 13.03 13.08 12.91 12.99 33,927,744 -0.14(-1.07%)
Nov 18, 2011 13.23 13.27 13.05 13.13 32,757,514 -0.09(-0.65%)
Nov 17, 2011 13.22 13.35 13.13 13.22 40,180,720 +0.02(+0.14%)
Nov 16, 2011 13.33 13.37 13.18 13.20 37,057,296 -0.21(-1.58%)
Nov 15, 2011 13.33 13.47 13.27 13.41 54,238,676 +0.09(+0.65%)
Nov 14, 2011 13.44 13.44 13.26 13.32 46,851,372 -0.19(-1.39%)
Nov 11, 2011 13.53 13.59 13.46 13.51 24,503,608 +0.07(+0.51%)
Nov 10, 2011 13.42 13.52 13.35 13.44 31,683,536 +0.16(+1.19%)
Nov 09, 2011 13.36 13.46 13.23 13.28 40,189,520 -0.23(-1.68%)
Nov 08, 2011 13.50 13.54 13.35 13.51 27,547,562 +0.06(+0.48%)
Nov 07, 2011 13.40 13.45 12.66 13.45 33,174,044 +0.06(+0.46%)
Nov 04, 2011 13.42 13.44 13.27 13.38 25,143,946 -0.10(-0.75%)
Nov 03, 2011 13.37 13.52 13.25 13.49 38,373,720 +0.23(+1.77%)
Nov 02, 2011 13.32 13.38 13.18 13.25 37,549,740 +0.12(+0.90%)
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.