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

Verizon Communications (NY: VZ )

43.69 -0.20 (-0.44%)
Streaming Delayed Price Updated: 3:02 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 (%)
Jul 31, 2006 13.56 13.66 13.51 13.58 28,432,148 +0.04(+0.27%)
Jul 28, 2006 13.48 13.62 13.41 13.54 20,953,948 +0.16(+1.23%)
Jul 27, 2006 13.42 13.64 13.31 13.38 27,141,282 -0.04(-0.33%)
Jul 26, 2006 13.15 13.49 13.11 13.42 30,637,052 +0.20(+1.52%)
Jul 25, 2006 13.03 13.25 12.96 13.22 29,673,450 +0.14(+1.04%)
Jul 24, 2006 12.85 13.17 12.82 13.09 20,011,018 +0.29(+2.26%)
Jul 21, 2006 13.00 13.00 12.74 12.80 23,923,958 -0.15(-1.18%)
Jul 20, 2006 12.95 12.98 12.87 12.95 21,212,222 -0.03(-0.22%)
Jul 19, 2006 12.72 13.03 12.71 12.98 27,664,054 +0.30(+2.34%)
Jul 18, 2006 12.68 12.81 12.59 12.68 17,439,998 +0.00(+0.00%)
Jul 17, 2006 12.73 12.76 12.60 12.68 17,128,924 -0.02(-0.13%)
Jul 14, 2006 12.77 12.82 12.66 12.70 18,000,876 -0.05(-0.38%)
Jul 13, 2006 12.97 13.02 12.66 12.74 19,669,808 -0.22(-1.73%)
Jul 12, 2006 13.19 13.19 12.92 12.97 19,123,376 -0.16(-1.19%)
Jul 11, 2006 13.24 13.31 13.04 13.13 23,606,162 -0.12(-0.88%)
Jul 10, 2006 13.21 13.28 13.17 13.24 15,648,777 +0.11(+0.83%)
Jul 07, 2006 13.31 13.42 13.11 13.13 20,994,546 -0.12(-0.94%)
Jul 06, 2006 13.17 13.26 13.08 13.26 23,487,112 -0.11(-0.81%)
Jul 05, 2006 13.39 13.45 13.34 13.37 23,949,860 -0.10(-0.78%)
Jul 03, 2006 13.50 13.55 13.45 13.47 10,623,545 +0.02(+0.18%)
Jun 30, 2006 13.35 13.50 13.28 13.45 26,317,152 +0.08(+0.57%)
Jun 29, 2006 13.17 13.43 13.11 13.37 25,488,288 +0.28(+2.12%)
Jun 28, 2006 13.08 13.19 13.06 13.09 19,186,886 +0.07(+0.52%)
Jun 27, 2006 13.14 13.17 13.02 13.03 23,587,234 -0.14(-1.04%)
Jun 26, 2006 13.19 13.25 13.13 13.16 22,704,076 -0.02(-0.15%)
Jun 23, 2006 13.13 13.25 13.08 13.18 20,522,084 +0.04(+0.27%)
Jun 22, 2006 13.20 13.34 13.15 13.15 29,462,000 -0.05(-0.40%)
Jun 21, 2006 13.19 13.34 13.14 13.20 42,806,496 +0.05(+0.40%)
Jun 20, 2006 12.88 13.21 12.83 13.15 36,644,068 +0.23(+1.77%)
Jun 19, 2006 13.05 13.18 12.90 12.92 25,719,414 -0.15(-1.14%)
Jun 16, 2006 12.89 13.10 12.86 13.07 35,136,028 +0.14(+1.09%)
Jun 15, 2006 12.79 12.95 12.68 12.92 29,067,742 +0.23(+1.80%)
Jun 14, 2006 12.69 12.70 12.57 12.70 22,655,510 +0.03(+0.22%)
Jun 13, 2006 12.62 12.77 12.56 12.67 29,230,376 +0.09(+0.70%)
Jun 12, 2006 12.71 12.74 12.57 12.58 14,161,655 -0.07(-0.54%)
Jun 09, 2006 12.66 12.76 12.64 12.65 16,184,499 -0.06(-0.51%)
Jun 08, 2006 12.84 12.91 12.56 12.71 33,357,508 -0.07(-0.57%)
Jun 07, 2006 12.80 12.86 12.72 12.78 24,533,154 +0.06(+0.44%)
Jun 06, 2006 12.74 12.78 12.56 12.73 28,277,732 +0.06(+0.48%)
Jun 05, 2006 12.75 12.89 12.66 12.67 16,509,021 -0.16(-1.22%)
Jun 02, 2006 12.83 12.94 12.79 12.82 21,676,464 -0.01(-0.06%)
Jun 01, 2006 12.64 12.87 12.59 12.83 29,015,938 +0.30(+2.40%)
May 31, 2006 12.42 12.55 12.35 12.53 25,757,022 +0.12(+0.97%)
May 30, 2006 12.57 12.63 12.40 12.41 18,699,730 -0.23(-1.84%)
May 26, 2006 12.57 12.68 12.54 12.64 15,499,591 +0.14(+1.09%)
May 25, 2006 12.35 12.51 12.33 12.51 16,386,734 +0.16(+1.30%)
May 24, 2006 12.43 12.46 12.32 12.35 24,565,780 -0.05(-0.39%)
May 23, 2006 12.41 12.58 12.35 12.39 26,667,824 +0.03(+0.26%)
May 22, 2006 12.37 12.53 12.34 12.36 28,911,832 -0.04(-0.36%)
May 19, 2006 12.27 12.62 12.25 12.41 43,414,448 +0.20(+1.61%)
May 18, 2006 12.37 12.45 12.09 12.21 30,686,616 -0.16(-1.30%)
May 17, 2006 12.65 12.66 12.27 12.37 34,508,400 -0.36(-2.81%)
May 16, 2006 12.72 12.76 12.60 12.73 18,762,742 +0.07(+0.57%)
May 15, 2006 12.69 12.74 12.56 12.66 28,483,454 -0.11(-0.85%)
May 12, 2006 12.77 12.85 12.71 12.76 24,986,438 -0.04(-0.35%)
May 11, 2006 12.94 12.97 12.70 12.81 27,730,552 -0.18(-1.36%)
May 10, 2006 13.19 13.16 12.88 12.98 35,168,404 -0.20(-1.55%)
May 09, 2006 13.21 13.26 13.15 13.19 13,954,439 -0.03(-0.21%)
May 08, 2006 13.30 13.35 13.19 13.22 15,951,630 -0.04(-0.30%)
May 05, 2006 13.23 13.29 13.04 13.26 22,971,066 +0.09(+0.67%)
May 04, 2006 13.18 13.22 13.11 13.17 19,416,020 +0.06(+0.49%)
May 03, 2006 13.11 13.19 13.02 13.11 21,073,496 +0.00(+0.00%)
May 02, 2006 13.29 13.34 13.11 13.11 24,973,736 -0.06(-0.46%)
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.