Verizon Communications (NY: VZ )

43.94 +0.06 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 13.25 13.55 13.09 13.49 21,285,196 +0.32(+2.44%)
Oct 30, 2003 13.17 13.33 13.07 13.17 17,143,122 -0.00(-0.03%)
Oct 29, 2003 13.25 13.40 13.15 13.17 24,512,730 -0.11(-0.82%)
Oct 28, 2003 13.33 13.39 13.23 13.28 24,991,170 -0.06(-0.45%)
Oct 27, 2003 13.35 13.45 13.27 13.34 23,758,584 -0.00(-0.03%)
Oct 24, 2003 13.26 13.35 13.11 13.35 20,956,440 +0.00(+0.00%)
Oct 23, 2003 12.96 13.35 12.96 13.35 25,667,360 +0.31(+2.37%)
Oct 22, 2003 12.91 13.14 12.85 13.04 23,828,320 +0.12(+0.96%)
Oct 21, 2003 13.15 13.15 12.82 12.91 21,183,830 -0.22(-1.68%)
Oct 20, 2003 12.96 13.13 12.75 13.13 18,070,362 +0.24(+1.84%)
Oct 17, 2003 12.93 12.99 12.77 12.90 16,467,428 -0.04(-0.31%)
Oct 16, 2003 12.71 13.05 12.70 12.94 20,696,922 +0.02(+0.16%)
Oct 15, 2003 12.77 12.99 12.62 12.92 25,691,022 +0.27(+2.13%)
Oct 14, 2003 12.67 12.77 12.49 12.65 26,432,216 -0.15(-1.19%)
Oct 13, 2003 12.95 13.05 12.68 12.80 21,723,536 -0.19(-1.45%)
Oct 10, 2003 12.91 13.00 12.87 12.99 16,938,646 -0.00(-0.03%)
Oct 09, 2003 13.09 13.19 12.94 12.99 24,353,832 -0.13(-0.98%)
Oct 08, 2003 13.31 13.31 13.03 13.12 16,434,055 -0.33(-2.45%)
Oct 07, 2003 13.37 13.47 13.26 13.45 24,335,900 -0.12(-0.89%)
Oct 06, 2003 13.53 13.57 13.38 13.57 15,617,893 +0.02(+0.18%)
Oct 03, 2003 13.75 13.75 13.44 13.55 24,960,536 +0.18(+1.38%)
Oct 02, 2003 13.19 13.37 13.13 13.36 17,405,130 +0.12(+0.91%)
Oct 01, 2003 13.07 13.25 12.96 13.24 19,713,892 +0.22(+1.66%)
Sep 30, 2003 13.06 13.09 12.87 13.03 19,023,256 -0.10(-0.73%)
Sep 29, 2003 13.03 13.15 13.01 13.12 17,066,412 +0.04(+0.28%)
Sep 26, 2003 13.32 13.32 13.04 13.09 27,400,302 -0.02(-0.18%)
Sep 25, 2003 13.05 13.19 13.01 13.11 28,935,990 +0.02(+0.15%)
Sep 24, 2003 13.29 13.29 13.09 13.09 34,052,876 -0.21(-1.60%)
Sep 23, 2003 13.31 13.56 13.17 13.30 56,053,864 -0.63(-4.55%)
Sep 22, 2003 14.05 14.05 13.83 13.94 19,970,670 -0.22(-1.53%)
Sep 19, 2003 14.22 14.25 14.11 14.15 21,425,166 -0.26(-1.78%)
Sep 18, 2003 14.31 14.51 14.26 14.41 17,323,688 +0.14(+0.96%)
Sep 17, 2003 14.29 14.33 14.22 14.27 14,013,715 +0.02(+0.11%)
Sep 16, 2003 14.15 14.31 14.09 14.26 14,061,534 +0.19(+1.37%)
Sep 15, 2003 14.21 14.26 14.06 14.06 14,673,717 -0.24(-1.68%)
Sep 12, 2003 14.15 14.32 14.09 14.31 14,045,843 +0.14(+0.96%)
Sep 11, 2003 14.41 14.49 14.05 14.17 17,138,638 -0.19(-1.31%)
Sep 10, 2003 14.11 14.39 14.11 14.36 17,268,148 +0.24(+1.74%)
Sep 09, 2003 14.23 14.28 14.09 14.11 16,588,221 -0.26(-1.79%)
Sep 08, 2003 14.62 14.63 14.31 14.37 19,111,174 -0.20(-1.41%)
Sep 05, 2003 14.78 14.86 14.53 14.57 19,173,936 -0.14(-0.95%)
Sep 04, 2003 14.55 14.83 14.53 14.72 19,174,932 +0.16(+1.10%)
Sep 03, 2003 14.37 14.56 14.31 14.55 19,602,812 +0.28(+1.97%)
Sep 02, 2003 14.08 14.33 14.04 14.27 17,917,938 +0.09(+0.65%)
Aug 29, 2003 14.21 14.22 14.04 14.18 10,622,300 -0.11(-0.79%)
Aug 28, 2003 14.13 14.32 14.02 14.29 15,134,473 +0.21(+1.51%)
Aug 27, 2003 13.95 14.21 13.95 14.08 11,635,465 +0.02(+0.17%)
Aug 26, 2003 13.96 14.13 13.76 14.06 15,965,329 +0.08(+0.60%)
Aug 25, 2003 14.06 14.16 13.89 13.97 12,594,087 -0.17(-1.19%)
Aug 22, 2003 14.49 14.55 14.07 14.14 18,006,852 -0.33(-2.30%)
Aug 21, 2003 14.47 14.68 14.38 14.47 15,386,021 +0.10(+0.70%)
Aug 20, 2003 14.31 14.37 14.05 14.37 11,630,982 +0.01(+0.06%)
Aug 19, 2003 14.55 14.55 14.22 14.37 14,360,652 -0.03(-0.20%)
Aug 18, 2003 14.70 14.70 14.35 14.39 10,451,944 +0.01(+0.08%)
Aug 15, 2003 14.35 14.39 14.16 14.38 7,763,120 +0.03(+0.20%)
Aug 14, 2003 14.49 14.49 14.25 14.35 15,649,275 +0.05(+0.36%)
Aug 13, 2003 14.62 14.62 14.21 14.30 12,605,046 -0.18(-1.27%)
Aug 12, 2003 14.28 14.49 14.15 14.49 19,223,000 +0.35(+2.50%)
Aug 11, 2003 14.15 14.25 14.02 14.13 12,229,218 +0.08(+0.57%)
Aug 08, 2003 13.96 14.36 13.86 14.05 15,055,771 -0.14(-0.99%)
Aug 07, 2003 14.44 14.48 14.16 14.19 15,363,108 -0.28(-1.94%)
Aug 06, 2003 14.24 14.63 14.18 14.47 20,461,812 +0.40(+2.85%)
Aug 05, 2003 14.39 14.39 14.04 14.07 19,279,038 -0.32(-2.20%)
Aug 04, 2003 14.06 14.49 14.06 14.39 24,479,606 +0.59(+4.25%)
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.