Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verizon Communications (NY: VZ )

43.94 +0.06 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 14.03 14.15 14.03 14.09 16,371,790 +0.03(+0.23%)
Dec 30, 2003 13.82 14.05 13.79 14.05 23,958,080 +0.27(+1.98%)
Dec 29, 2003 13.62 13.81 13.61 13.78 17,756,550 +0.16(+1.21%)
Dec 26, 2003 13.62 13.64 13.57 13.62 5,755,219 -0.02(-0.15%)
Dec 24, 2003 13.65 13.80 13.62 13.64 7,633,112 -0.08(-0.61%)
Dec 23, 2003 13.70 13.86 13.65 13.72 15,471,946 +0.02(+0.12%)
Dec 22, 2003 13.71 13.82 13.63 13.70 20,427,690 -0.01(-0.06%)
Dec 19, 2003 13.83 13.94 13.56 13.71 29,852,772 -0.10(-0.73%)
Dec 18, 2003 13.73 13.86 13.70 13.81 16,609,391 +0.08(+0.58%)
Dec 17, 2003 13.63 13.75 13.57 13.73 21,337,498 +0.12(+0.86%)
Dec 16, 2003 13.59 13.78 13.53 13.62 26,480,534 +0.16(+1.16%)
Dec 15, 2003 13.51 13.58 13.32 13.46 20,732,536 +0.04(+0.27%)
Dec 12, 2003 13.35 13.47 13.29 13.42 17,530,904 +0.04(+0.27%)
Dec 11, 2003 13.29 13.46 13.26 13.39 23,311,526 -0.01(-0.09%)
Dec 10, 2003 13.09 13.42 12.94 13.40 20,508,884 +0.31(+2.39%)
Dec 09, 2003 13.25 13.26 13.09 13.09 22,033,862 -0.17(-1.27%)
Dec 08, 2003 13.41 13.42 13.17 13.25 16,211,397 -0.16(-1.17%)
Dec 05, 2003 13.39 13.55 13.31 13.41 21,038,130 +0.06(+0.45%)
Dec 04, 2003 12.90 13.35 12.90 13.35 34,152,000 +0.41(+3.13%)
Dec 03, 2003 13.05 13.13 12.92 12.94 19,713,892 -0.13(-1.01%)
Dec 02, 2003 13.15 13.15 12.99 13.08 20,230,188 -0.08(-0.61%)
Dec 01, 2003 13.12 13.18 13.03 13.16 16,049,759 -0.03(-0.21%)
Nov 28, 2003 13.12 13.19 13.05 13.19 6,041,386 +0.03(+0.24%)
Nov 26, 2003 13.29 13.31 12.99 13.15 17,450,708 -0.11(-0.82%)
Nov 25, 2003 13.11 13.28 12.99 13.26 18,270,604 +0.21(+1.63%)
Nov 24, 2003 13.01 13.17 13.00 13.05 18,229,260 +0.12(+0.93%)
Nov 21, 2003 12.87 13.04 12.79 12.93 20,874,748 +0.15(+1.16%)
Nov 20, 2003 12.80 12.92 12.77 12.78 19,052,146 -0.15(-1.18%)
Nov 19, 2003 13.03 13.03 12.86 12.93 17,100,532 -0.10(-0.77%)
Nov 18, 2003 13.21 13.25 13.02 13.03 19,708,662 -0.11(-0.86%)
Nov 17, 2003 13.13 13.37 13.05 13.15 21,485,438 +0.05(+0.40%)
Nov 14, 2003 12.82 13.10 12.77 13.09 21,996,504 +0.27(+2.13%)
Nov 13, 2003 12.95 12.97 12.77 12.82 15,214,670 -0.20(-1.57%)
Nov 12, 2003 13.03 13.07 12.92 13.03 12,157,739 +0.00(+0.00%)
Nov 11, 2003 12.99 13.09 12.94 13.03 10,632,013 -0.01(-0.09%)
Nov 10, 2003 12.91 13.14 12.88 13.04 15,544,671 +0.12(+0.93%)
Nov 07, 2003 13.01 13.13 12.88 12.92 14,914,057 -0.11(-0.86%)
Nov 06, 2003 13.03 13.25 12.96 13.03 15,239,575 -0.18(-1.34%)
Nov 05, 2003 13.09 13.27 13.02 13.21 14,976,322 +0.00(+0.00%)
Nov 04, 2003 13.31 13.39 13.18 13.21 14,781,310 -0.13(-0.99%)
Nov 03, 2003 13.53 13.59 13.24 13.34 17,005,890 -0.15(-1.13%)
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%)
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.