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

Verizon Communications (NY: VZ )

44.26 -0.07 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Mar 31, 2011 19.87 20.00 19.77 19.87 27,641,780 +0.04(+0.21%)
Mar 30, 2011 19.83 19.83 19.83 19.83 49,652,608 +0.09(+0.44%)
Mar 29, 2011 19.42 19.81 19.35 19.75 44,668,020 +0.28(+1.43%)
Mar 28, 2011 19.31 19.56 19.30 19.47 37,215,568 +0.24(+1.23%)
Mar 25, 2011 19.20 19.25 19.16 19.23 21,038,228 +0.06(+0.30%)
Mar 24, 2011 19.14 19.22 19.12 19.17 21,254,282 +0.10(+0.54%)
Mar 23, 2011 18.93 19.11 18.80 19.07 26,829,956 +0.02(+0.08%)
Mar 22, 2011 18.85 19.11 18.76 19.05 32,845,790 +0.25(+1.34%)
Mar 21, 2011 18.93 18.98 18.76 18.80 52,399,424 +0.32(+1.73%)
Mar 18, 2011 18.36 18.48 18.23 18.48 40,375,712 +0.26(+1.44%)
Mar 17, 2011 17.91 18.22 17.84 18.22 60,588,492 +0.53(+3.00%)
Mar 16, 2011 17.98 18.00 17.59 17.69 41,414,844 -0.29(-1.63%)
Mar 15, 2011 17.88 18.05 17.86 17.98 53,037,496 -0.16(-0.88%)
Mar 14, 2011 18.43 18.43 18.00 18.14 45,406,548 -0.35(-1.87%)
Mar 11, 2011 18.63 18.76 18.38 18.49 32,666,950 -0.28(-1.51%)
Mar 10, 2011 18.76 18.85 18.65 18.77 28,196,264 -0.13(-0.68%)
Mar 09, 2011 18.71 18.90 18.69 18.90 20,105,220 +0.09(+0.47%)
Mar 08, 2011 18.62 18.87 18.58 18.81 27,821,728 +0.24(+1.31%)
Mar 07, 2011 18.63 18.68 18.52 18.57 19,567,514 -0.04(-0.19%)
Mar 04, 2011 18.72 18.82 18.49 18.61 26,054,592 -0.14(-0.77%)
Mar 03, 2011 18.93 18.95 18.68 18.75 28,028,914 +0.02(+0.08%)
Mar 02, 2011 18.62 18.84 18.49 18.74 31,534,094 +0.16(+0.86%)
Mar 01, 2011 18.98 19.01 18.54 18.58 34,388,940 -0.46(-2.44%)
Feb 28, 2011 18.60 19.05 18.54 19.04 35,263,996 +0.49(+2.64%)
Feb 25, 2011 18.34 18.59 18.31 18.55 22,107,172 +0.20(+1.10%)
Feb 24, 2011 18.43 18.45 18.23 18.35 32,605,332 -0.12(-0.64%)
Feb 23, 2011 18.46 18.61 18.42 18.47 29,132,796 -0.10(-0.53%)
Feb 22, 2011 18.69 18.73 18.49 18.57 27,962,196 -0.32(-1.69%)
Feb 18, 2011 18.76 18.98 18.70 18.88 32,038,432 +0.18(+0.97%)
Feb 17, 2011 18.58 18.80 18.58 18.70 25,839,010 +0.05(+0.28%)
Feb 16, 2011 18.75 18.81 18.53 18.65 34,537,556 -0.14(-0.77%)
Feb 15, 2011 18.46 18.82 18.39 18.80 38,853,848 +0.28(+1.53%)
Feb 14, 2011 18.72 18.74 18.43 18.51 34,391,640 -0.25(-1.35%)
Feb 11, 2011 18.78 18.83 18.62 18.77 31,147,386 -0.02(-0.08%)
Feb 10, 2011 18.94 18.96 18.59 18.78 42,117,428 -0.13(-0.71%)
Feb 09, 2011 18.74 18.92 18.67 18.92 28,852,904 +0.18(+0.94%)
Feb 08, 2011 18.61 18.78 18.45 18.74 23,019,664 +0.17(+0.89%)
Feb 07, 2011 18.72 18.75 18.57 18.58 26,784,130 -0.15(-0.80%)
Feb 04, 2011 18.79 18.81 18.55 18.72 23,459,468 -0.06(-0.33%)
Feb 03, 2011 18.57 18.81 18.52 18.79 35,360,896 +0.14(+0.75%)
Feb 02, 2011 18.76 18.81 18.53 18.65 22,703,246 -0.06(-0.30%)
Feb 01, 2011 18.71 18.74 18.51 18.70 31,708,498 +0.34(+1.82%)
Jan 31, 2011 18.38 18.52 18.25 18.37 28,097,828 -0.01(-0.03%)
Jan 28, 2011 18.76 18.77 18.35 18.37 40,171,572 -0.44(-2.36%)
Jan 27, 2011 18.77 18.83 18.67 18.82 38,108,296 +0.05(+0.25%)
Jan 26, 2011 18.73 18.81 18.58 18.77 47,338,332 +0.31(+1.70%)
Jan 25, 2011 18.17 18.87 17.99 18.46 84,142,024 +0.39(+2.17%)
Jan 24, 2011 17.99 18.19 17.99 18.06 30,891,042 +0.04(+0.23%)
Jan 21, 2011 17.95 18.14 17.93 18.02 46,673,316 +0.18(+0.98%)
Jan 20, 2011 17.77 17.96 17.74 17.85 34,074,732 +0.01(+0.03%)
Jan 19, 2011 17.79 17.94 17.71 17.84 47,565,436 +0.12(+0.70%)
Jan 18, 2011 18.25 18.31 17.72 17.72 81,660,800 -0.57(-3.10%)
Jan 14, 2011 18.41 18.50 18.25 18.29 42,971,976 -0.18(-0.95%)
Jan 13, 2011 18.25 18.47 18.18 18.46 46,339,036 +0.17(+0.93%)
Jan 12, 2011 18.41 18.44 18.23 18.29 48,190,876 +0.06(+0.31%)
Jan 11, 2011 18.58 18.60 18.04 18.23 84,005,680 -0.29(-1.56%)
Jan 10, 2011 18.85 18.86 18.47 18.52 74,607,216 -0.01(-0.03%)
Jan 07, 2011 18.59 18.59 18.26 18.53 57,286,768 -0.19(-1.04%)
Jan 06, 2011 19.20 19.24 18.58 18.72 69,206,824 -0.45(-2.35%)
Jan 05, 2011 18.87 19.19 18.79 19.17 66,623,276 +0.26(+1.37%)
Jan 04, 2011 18.64 18.92 18.55 18.91 44,534,152 +0.37(+2.00%)
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.