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 (%)
May 31, 2006 7.948 8.028 7.902 8.018 40,256,708 +0.08(+0.97%)
May 30, 2006 8.043 8.079 7.933 7.941 29,226,578 -0.15(-1.84%)
May 26, 2006 8.043 8.110 8.020 8.090 24,224,948 +0.09(+1.09%)
May 25, 2006 7.900 8.002 7.889 8.002 25,611,500 +0.10(+1.30%)
May 24, 2006 7.951 7.974 7.884 7.900 38,394,868 -0.03(-0.39%)
May 23, 2006 7.943 8.046 7.900 7.930 41,680,240 +0.02(+0.26%)
May 22, 2006 7.912 8.015 7.894 7.910 45,187,492 -0.03(-0.36%)
May 19, 2006 7.848 8.072 7.838 7.938 67,854,224 +0.13(+1.61%)
May 18, 2006 7.915 7.964 7.733 7.812 47,961,372 -0.10(-1.30%)
May 17, 2006 8.092 8.103 7.851 7.915 53,934,600 -0.23(-2.81%)
May 16, 2006 8.138 8.167 8.059 8.144 29,325,060 +0.05(+0.57%)
May 15, 2006 8.120 8.154 8.036 8.097 44,517,960 -0.07(-0.85%)
May 12, 2006 8.172 8.221 8.133 8.167 39,052,332 -0.03(-0.34%)
May 11, 2006 8.277 8.298 8.128 8.195 43,341,220 -0.11(-1.36%)
May 10, 2006 8.439 8.421 8.239 8.308 54,966,144 -0.13(-1.55%)
May 09, 2006 8.454 8.485 8.416 8.439 21,809,966 -0.02(-0.21%)
May 08, 2006 8.511 8.542 8.439 8.457 24,931,460 -0.03(-0.30%)
May 05, 2006 8.462 8.501 8.344 8.483 35,902,424 +0.06(+0.67%)
May 04, 2006 8.434 8.457 8.385 8.426 30,346,094 +0.04(+0.49%)
May 03, 2006 8.388 8.436 8.331 8.385 32,936,634 +0.00(+0.00%)
May 02, 2006 8.503 8.537 8.385 8.385 39,032,480 -0.04(-0.46%)
May 01, 2006 8.490 8.539 8.398 8.424 42,559,584 -0.06(-0.73%)
Apr 28, 2006 8.573 8.583 8.457 8.485 37,423,660 -0.07(-0.87%)
Apr 27, 2006 8.475 8.583 8.429 8.560 36,739,336 +0.06(+0.73%)
Apr 26, 2006 8.411 8.542 8.398 8.498 42,744,092 +0.15(+1.78%)
Apr 25, 2006 8.349 8.413 8.313 8.349 33,042,124 +0.05(+0.62%)
Apr 24, 2006 8.349 8.370 8.287 8.298 25,296,198 -0.06(-0.68%)
Apr 21, 2006 8.377 8.424 8.331 8.354 40,306,924 -0.01(-0.12%)
Apr 20, 2006 8.393 8.454 8.329 8.365 42,713,340 -0.05(-0.61%)
Apr 19, 2006 8.529 8.529 8.375 8.416 35,093,536 -0.11(-1.33%)
Apr 18, 2006 8.375 8.575 8.375 8.529 43,841,032 +0.19(+2.25%)
Apr 17, 2006 8.413 8.470 8.336 8.341 30,037,800 -0.09(-1.04%)
Apr 13, 2006 8.483 8.478 8.298 8.429 24,695,956 -0.05(-0.64%)
Apr 12, 2006 8.478 8.516 8.393 8.483 36,886,864 +0.07(+0.86%)
Apr 11, 2006 8.601 8.621 8.357 8.411 51,558,544 -0.19(-2.21%)
Apr 10, 2006 8.675 8.706 8.601 8.601 30,241,384 -0.08(-0.92%)
Apr 07, 2006 8.683 8.734 8.603 8.681 45,575,196 +0.03(+0.33%)
Apr 06, 2006 8.734 8.760 8.614 8.652 37,614,008 -0.20(-2.21%)
Apr 05, 2006 8.863 8.904 8.799 8.848 35,277,656 -0.04(-0.46%)
Apr 04, 2006 8.853 8.917 8.827 8.889 26,836,118 +0.05(+0.52%)
Apr 03, 2006 8.799 8.919 8.773 8.842 49,871,872 +0.09(+1.06%)
Mar 31, 2006 8.883 8.927 8.742 8.750 70,588,792 -0.11(-1.25%)
Mar 30, 2006 8.961 8.994 8.824 8.860 51,506,772 -0.14(-1.51%)
Mar 29, 2006 8.889 9.027 8.889 8.997 30,455,088 +0.12(+1.36%)
Mar 28, 2006 8.968 8.991 8.855 8.876 37,336,464 -0.10(-1.09%)
Mar 27, 2006 8.984 9.035 8.940 8.973 41,964,792 -0.01(-0.11%)
Mar 24, 2006 8.919 8.991 8.863 8.984 37,369,552 +0.06(+0.72%)
Mar 23, 2006 8.968 8.981 8.899 8.919 31,005,894 -0.02(-0.26%)
Mar 22, 2006 8.657 8.963 8.657 8.943 36,192,812 +0.12(+1.34%)
Mar 21, 2006 8.794 8.896 8.763 8.824 35,496,812 +0.03(+0.38%)
Mar 20, 2006 8.824 8.868 8.606 8.791 41,676,348 -0.05(-0.55%)
Mar 17, 2006 8.904 8.948 8.804 8.840 57,014,052 -0.03(-0.32%)
Mar 16, 2006 8.863 8.917 8.801 8.868 37,392,908 +0.03(+0.38%)
Mar 15, 2006 8.783 8.858 8.763 8.835 31,402,552 +0.00(+0.00%)
Mar 14, 2006 8.760 8.858 8.740 8.835 50,584,220 +0.02(+0.20%)
Mar 13, 2006 8.832 8.904 8.768 8.817 34,236,768 +0.03(+0.38%)
Mar 10, 2006 8.734 8.796 8.709 8.783 38,048,036 +0.16(+1.82%)
Mar 09, 2006 8.606 8.704 8.601 8.627 41,907,180 +0.04(+0.42%)
Mar 08, 2006 8.609 8.675 8.588 8.591 40,838,656 -0.02(-0.21%)
Mar 07, 2006 8.665 8.675 8.550 8.609 28,204,764 -0.07(-0.80%)
Mar 06, 2006 8.657 8.788 8.521 8.678 66,548,248 +0.05(+0.60%)
Mar 03, 2006 8.691 8.719 8.609 8.627 49,327,292 -0.11(-1.24%)
Mar 02, 2006 8.786 8.786 8.691 8.734 40,585,244 -0.05(-0.58%)
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.