Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 29.78 30.05 29.78 30.03 20,645,888 +0.14(+0.48%)
May 29, 2014 29.89 29.99 29.74 29.88 17,072,632 -0.01(-0.04%)
May 28, 2014 29.74 29.99 29.73 29.89 18,599,034 +0.07(+0.24%)
May 27, 2014 30.03 30.06 29.71 29.82 20,283,750 -0.07(-0.24%)
May 23, 2014 29.73 29.89 29.89 29.89 20,049,364 +0.16(+0.53%)
May 22, 2014 29.63 29.76 29.60 29.74 14,751,110 +0.19(+0.63%)
May 21, 2014 29.39 29.67 29.34 29.55 23,141,432 +0.31(+1.07%)
May 20, 2014 29.67 29.68 29.22 29.24 23,314,688 -0.30(-1.02%)
May 19, 2014 29.53 29.75 29.49 29.54 31,664,290 +0.05(+0.16%)
May 16, 2014 29.27 29.63 29.17 29.49 48,900,844 +0.67(+2.31%)
May 15, 2014 28.76 28.99 28.75 28.82 21,596,762 -0.03(-0.10%)
May 14, 2014 28.85 29.04 28.73 28.85 23,054,994 +0.10(+0.33%)
May 13, 2014 29.04 29.05 28.63 28.76 29,933,536 -0.19(-0.64%)
May 12, 2014 29.20 29.23 28.86 28.94 22,534,612 -0.19(-0.66%)
May 09, 2014 29.06 29.26 29.00 29.14 24,156,364 -0.01(-0.02%)
May 08, 2014 28.89 29.23 28.89 29.14 28,851,918 +0.23(+0.81%)
May 07, 2014 28.56 29.11 28.52 28.91 39,216,024 +0.38(+1.33%)
May 06, 2014 28.46 28.54 28.40 28.53 22,564,530 +0.05(+0.17%)
May 05, 2014 28.33 28.51 28.27 28.48 20,965,524 +0.16(+0.57%)
May 02, 2014 28.22 28.49 28.13 28.32 30,183,084 -0.06(-0.21%)
May 01, 2014 28.09 28.39 28.01 28.38 37,818,040 +0.29(+1.05%)
Apr 30, 2014 28.07 28.16 28.01 28.09 26,991,500 -0.02(-0.09%)
Apr 29, 2014 28.05 28.19 27.83 28.11 25,868,838 +0.10(+0.36%)
Apr 28, 2014 27.78 28.06 27.74 28.01 36,316,316 +0.40(+1.44%)
Apr 25, 2014 27.69 27.80 27.56 27.61 40,650,896 -0.20(-0.73%)
Apr 24, 2014 28.49 28.54 27.69 27.81 69,030,144 -0.69(-2.42%)
Apr 23, 2014 28.43 28.65 28.10 28.51 63,459,128 -0.29(-1.02%)
Apr 22, 2014 28.84 29.07 28.70 28.80 34,415,364 -0.04(-0.13%)
Apr 21, 2014 28.71 28.85 28.70 28.84 22,078,042 +0.23(+0.80%)
Apr 17, 2014 28.17 28.61 28.61 28.61 38,671,956 +0.30(+1.06%)
Apr 16, 2014 28.27 28.34 28.07 28.31 31,134,994 +0.11(+0.38%)
Apr 15, 2014 28.40 28.43 28.11 28.20 34,676,664 -0.21(-0.74%)
Apr 14, 2014 28.40 28.45 28.15 28.41 31,393,534 +0.12(+0.42%)
Apr 11, 2014 28.46 28.51 28.26 28.29 42,969,016 -0.24(-0.84%)
Apr 10, 2014 28.67 29.12 28.50 28.53 55,321,140 -0.31(-1.06%)
Apr 09, 2014 28.95 28.96 28.56 28.84 50,272,088 -0.14(-0.48%)
Apr 08, 2014 28.65 28.99 28.56 28.97 60,520,604 +0.37(+1.30%)
Apr 07, 2014 28.35 28.72 28.35 28.60 50,235,644 +0.05(+0.17%)
Apr 04, 2014 28.69 28.74 28.51 28.55 34,954,336 -0.05(-0.17%)
Apr 03, 2014 28.49 28.63 28.30 28.60 32,310,886 +0.18(+0.63%)
Apr 02, 2014 28.33 28.64 28.31 28.42 41,877,308 +0.04(+0.15%)
Apr 01, 2014 28.26 28.40 28.06 28.38 32,869,006 +0.11(+0.38%)
Mar 31, 2014 28.33 28.43 28.23 28.27 34,232,380 +0.09(+0.32%)
Mar 28, 2014 28.31 28.49 28.03 28.19 43,238,264 -0.16(-0.57%)
Mar 27, 2014 27.92 28.35 27.92 28.35 53,197,948 +0.40(+1.45%)
Mar 26, 2014 28.17 28.33 27.94 27.94 40,695,852 -0.12(-0.45%)
Mar 25, 2014 27.95 28.15 27.80 28.07 39,114,992 +0.12(+0.45%)
Mar 24, 2014 27.82 28.00 27.57 27.94 58,162,564 +0.06(+0.21%)
Mar 21, 2014 28.11 28.18 27.76 27.88 65,432,528 -0.18(-0.64%)
Mar 20, 2014 27.59 28.08 27.50 28.06 52,666,692 +0.51(+1.83%)
Mar 19, 2014 27.72 27.92 27.45 27.56 58,327,516 -0.20(-0.73%)
Mar 18, 2014 27.53 27.79 27.46 27.76 44,164,924 +0.23(+0.84%)
Mar 17, 2014 27.47 27.65 27.40 27.53 43,852,776 +0.14(+0.50%)
Mar 14, 2014 27.25 27.50 27.24 27.39 46,896,260 +0.03(+0.11%)
Mar 13, 2014 27.55 27.67 27.32 27.36 58,102,724 -0.20(-0.71%)
Mar 12, 2014 27.68 27.70 27.42 27.56 75,642,768 -0.20(-0.73%)
Mar 11, 2014 27.78 27.81 27.56 27.76 69,612,056 -0.20(-0.70%)
Mar 10, 2014 27.81 27.97 27.64 27.95 53,003,012 -0.07(-0.25%)
Mar 07, 2014 28.18 28.19 27.85 28.03 69,130,944 -0.18(-0.65%)
Mar 06, 2014 28.21 28.25 28.08 28.21 50,502,028 +0.05(+0.17%)
Mar 05, 2014 28.42 28.45 28.14 28.16 65,527,216 -0.31(-1.09%)
Mar 04, 2014 28.26 28.76 28.22 28.47 86,808,672 +0.35(+1.25%)
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.