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

Verizon Communications (NY: VZ )

44.33 +0.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2016 33.58 33.64 33.37 33.57 20,764,894 -0.05(-0.16%)
Apr 28, 2016 33.81 33.98 33.56 33.62 19,808,654 -0.44(-1.30%)
Apr 27, 2016 33.25 34.14 33.25 34.07 25,814,174 +0.82(+2.48%)
Apr 26, 2016 33.60 33.61 33.14 33.24 15,270,875 -0.21(-0.63%)
Apr 25, 2016 33.30 33.58 33.13 33.45 18,875,374 +0.14(+0.42%)
Apr 22, 2016 33.05 33.37 32.98 33.31 27,044,566 +0.34(+1.04%)
Apr 21, 2016 33.32 33.40 32.60 32.97 48,814,372 -1.13(-3.32%)
Apr 20, 2016 34.37 34.41 34.05 34.10 23,385,146 -0.22(-0.63%)
Apr 19, 2016 34.14 34.38 34.13 34.32 17,287,932 +0.23(+0.68%)
Apr 18, 2016 33.84 34.20 33.73 34.09 21,733,126 +0.25(+0.74%)
Apr 15, 2016 33.80 33.93 33.68 33.84 17,998,986 -0.01(-0.02%)
Apr 14, 2016 33.80 33.97 33.77 33.85 15,300,108 +0.05(+0.14%)
Apr 13, 2016 34.32 34.33 33.51 33.80 29,972,428 -0.43(-1.27%)
Apr 12, 2016 34.05 34.40 34.01 34.24 18,716,716 +0.22(+0.66%)
Apr 11, 2016 34.51 34.53 33.94 34.01 22,723,834 -0.38(-1.09%)
Apr 08, 2016 34.40 34.65 34.30 34.39 18,508,790 +0.12(+0.35%)
Apr 07, 2016 34.61 34.71 34.12 34.27 35,014,464 -1.00(-2.84%)
Apr 06, 2016 35.33 35.34 35.01 35.27 19,716,084 -0.00(-0.01%)
Apr 05, 2016 35.46 35.54 35.18 35.27 19,900,430 -0.22(-0.61%)
Apr 04, 2016 35.24 35.49 35.09 35.49 17,484,670 +0.27(+0.76%)
Apr 01, 2016 34.77 35.27 34.63 35.22 21,171,670 -0.05(-0.13%)
Mar 31, 2016 35.22 35.39 35.16 35.27 19,054,018 +0.03(+0.07%)
Mar 30, 2016 35.33 35.46 35.02 35.24 22,277,500 -0.01(-0.02%)
Mar 29, 2016 34.90 35.27 34.76 35.25 16,515,114 +0.42(+1.22%)
Mar 28, 2016 34.93 35.04 34.69 34.82 13,075,295 -0.10(-0.30%)
Mar 24, 2016 34.39 34.93 34.93 34.93 23,148,644 +0.42(+1.23%)
Mar 23, 2016 34.65 34.71 34.45 34.51 14,898,579 -0.20(-0.56%)
Mar 22, 2016 34.84 34.86 34.63 34.70 16,640,367 -0.15(-0.43%)
Mar 21, 2016 34.69 34.95 34.58 34.85 16,375,019 +0.13(+0.38%)
Mar 18, 2016 35.09 35.12 34.72 34.72 35,589,024 -0.25(-0.73%)
Mar 17, 2016 34.75 35.09 34.69 34.97 25,149,136 +0.27(+0.79%)
Mar 16, 2016 34.35 34.81 34.17 34.70 18,195,172 +0.35(+1.03%)
Mar 15, 2016 34.07 34.39 34.07 34.35 17,320,716 +0.08(+0.25%)
Mar 14, 2016 34.27 34.40 34.06 34.26 17,985,680 +0.01(+0.02%)
Mar 11, 2016 34.34 34.42 34.07 34.26 23,344,098 +0.14(+0.40%)
Mar 10, 2016 34.27 34.34 33.91 34.12 23,171,006 -0.01(-0.04%)
Mar 09, 2016 34.27 34.54 33.91 34.13 23,716,332 -0.08(-0.23%)
Mar 08, 2016 33.94 34.40 33.87 34.21 21,937,400 +0.16(+0.48%)
Mar 07, 2016 33.61 34.14 33.52 34.05 22,858,856 +0.26(+0.77%)
Mar 04, 2016 33.75 33.91 33.60 33.79 21,402,448 -0.05(-0.15%)
Mar 03, 2016 34.00 34.06 33.66 33.84 23,620,710 -0.15(-0.44%)
Mar 02, 2016 33.56 34.04 33.38 33.99 22,680,018 +0.43(+1.28%)
Mar 01, 2016 33.25 33.57 33.25 33.56 18,403,048 +0.48(+1.44%)
Feb 29, 2016 33.17 33.51 33.05 33.08 24,464,958 -0.19(-0.57%)
Feb 26, 2016 33.36 33.48 33.21 33.27 19,951,752 -0.06(-0.18%)
Feb 25, 2016 33.19 33.46 33.12 33.33 18,949,746 +0.19(+0.57%)
Feb 24, 2016 32.78 33.17 32.72 33.14 17,236,514 +0.12(+0.38%)
Feb 23, 2016 33.24 33.25 32.84 33.02 17,778,808 -0.29(-0.86%)
Feb 22, 2016 33.17 33.36 33.11 33.31 19,098,516 +0.14(+0.41%)
Feb 19, 2016 33.09 33.31 32.81 33.17 23,931,590 -0.05(-0.16%)
Feb 18, 2016 32.69 33.32 32.58 33.22 30,173,900 +0.40(+1.23%)
Feb 17, 2016 32.87 33.00 32.66 32.82 23,351,318 +0.05(+0.16%)
Feb 16, 2016 32.76 32.80 32.33 32.76 25,082,738 +0.08(+0.26%)
Feb 12, 2016 32.31 32.68 32.68 32.68 32,187,202 +0.47(+1.46%)
Feb 11, 2016 32.35 32.67 32.13 32.21 46,797,052 -0.38(-1.18%)
Feb 10, 2016 32.73 32.82 32.36 32.59 28,567,892 -0.11(-0.34%)
Feb 09, 2016 32.65 33.01 32.18 32.71 34,704,264 -0.38(-1.16%)
Feb 08, 2016 33.00 33.12 32.46 33.09 41,479,404 -0.15(-0.45%)
Feb 05, 2016 32.82 33.39 32.81 33.24 39,546,484 +0.35(+1.07%)
Feb 04, 2016 32.85 33.00 32.39 32.89 30,044,694 -0.12(-0.38%)
Feb 03, 2016 32.77 33.01 32.23 33.01 31,139,658 +0.46(+1.42%)
Feb 02, 2016 33.01 33.02 32.38 32.55 33,130,698 -0.55(-1.67%)
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.