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

Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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, 2006 13.88 13.95 13.66 13.68 45,164,076 -0.17(-1.25%)
Mar 30, 2006 14.00 14.06 13.79 13.85 32,955,030 -0.21(-1.51%)
Mar 29, 2006 13.89 14.11 13.89 14.06 19,485,756 +0.19(+1.36%)
Mar 28, 2006 14.02 14.05 13.84 13.87 23,888,592 -0.15(-1.09%)
Mar 27, 2006 14.04 14.12 13.97 14.02 26,849,886 -0.02(-0.11%)
Mar 24, 2006 13.94 14.05 13.85 14.04 23,909,762 +0.10(+0.72%)
Mar 23, 2006 14.02 14.04 13.91 13.94 19,838,172 -0.04(-0.26%)
Mar 22, 2006 13.53 14.01 13.53 13.98 23,156,862 +0.18(+1.34%)
Mar 21, 2006 13.74 13.90 13.70 13.79 22,711,548 +0.05(+0.38%)
Mar 20, 2006 13.79 13.86 13.45 13.74 26,665,334 -0.08(-0.55%)
Mar 17, 2006 13.92 13.98 13.76 13.82 36,478,696 -0.04(-0.32%)
Mar 16, 2006 13.85 13.94 13.76 13.86 23,924,706 +0.05(+0.38%)
Mar 15, 2006 13.73 13.84 13.70 13.81 20,091,962 +0.00(+0.00%)
Mar 14, 2006 13.69 13.84 13.66 13.81 32,364,764 +0.03(+0.20%)
Mar 13, 2006 13.80 13.92 13.70 13.78 21,905,348 +0.05(+0.38%)
Mar 10, 2006 13.65 13.75 13.61 13.73 24,343,870 +0.25(+1.82%)
Mar 09, 2006 13.45 13.60 13.44 13.48 26,813,026 +0.06(+0.42%)
Mar 08, 2006 13.45 13.56 13.42 13.43 26,129,362 -0.03(-0.21%)
Mar 07, 2006 13.54 13.56 13.36 13.45 18,045,954 -0.11(-0.80%)
Mar 06, 2006 13.53 13.74 13.32 13.56 42,578,860 +0.08(+0.60%)
Mar 03, 2006 13.58 13.63 13.45 13.48 31,560,558 -0.17(-1.24%)
Mar 02, 2006 13.73 13.73 13.58 13.65 25,967,226 -0.08(-0.58%)
Mar 01, 2006 13.62 13.80 13.60 13.73 20,795,548 +0.20(+1.48%)
Feb 28, 2006 13.68 13.85 13.53 13.53 26,940,542 -0.14(-1.06%)
Feb 27, 2006 13.65 13.90 13.55 13.68 26,012,306 +0.10(+0.74%)
Feb 24, 2006 13.68 13.73 13.50 13.58 19,264,344 -0.04(-0.32%)
Feb 23, 2006 13.65 13.71 13.56 13.62 22,931,964 -0.03(-0.21%)
Feb 22, 2006 13.86 14.05 13.64 13.65 28,561,160 -0.14(-1.05%)
Feb 21, 2006 13.98 14.05 13.73 13.79 35,172,636 -0.17(-1.24%)
Feb 17, 2006 13.87 13.97 13.83 13.96 34,620,976 +0.09(+0.67%)
Feb 16, 2006 13.79 13.89 13.69 13.87 30,318,260 +0.16(+1.17%)
Feb 15, 2006 13.50 13.80 13.48 13.71 48,700,940 +0.25(+1.88%)
Feb 14, 2006 13.21 13.55 13.21 13.46 40,957,496 +0.23(+1.76%)
Feb 13, 2006 13.24 13.32 13.21 13.23 24,778,724 -0.10(-0.72%)
Feb 10, 2006 13.15 13.32 13.07 13.32 34,136,560 +0.21(+1.59%)
Feb 09, 2006 13.10 13.17 13.00 13.11 36,177,336 +0.03(+0.21%)
Feb 08, 2006 12.74 13.10 12.69 13.09 50,660,772 +0.44(+3.46%)
Feb 07, 2006 12.69 12.75 12.59 12.65 19,006,320 -0.02(-0.16%)
Feb 06, 2006 12.73 12.77 12.65 12.67 22,086,414 -0.02(-0.19%)
Feb 03, 2006 12.59 12.74 12.55 12.69 29,788,764 +0.03(+0.22%)
Feb 02, 2006 12.77 12.79 12.60 12.66 24,960,536 -0.10(-0.82%)
Feb 01, 2006 12.72 12.78 12.57 12.77 38,605,396 +0.06(+0.44%)
Jan 31, 2006 12.81 12.83 12.70 12.71 30,113,286 -0.10(-0.75%)
Jan 30, 2006 12.95 12.96 12.76 12.81 28,029,920 -0.10(-0.75%)
Jan 27, 2006 12.72 12.91 12.67 12.90 39,499,016 +0.18(+1.45%)
Jan 26, 2006 12.75 12.80 12.54 12.72 36,210,960 +0.12(+0.96%)
Jan 25, 2006 12.40 12.64 12.45 12.60 30,140,682 +0.20(+1.59%)
Jan 24, 2006 12.52 12.61 12.39 12.40 31,309,758 -0.04(-0.35%)
Jan 23, 2006 12.47 12.53 12.39 12.45 26,314,910 +0.02(+0.19%)
Jan 20, 2006 12.65 12.65 12.38 12.42 33,815,772 -0.19(-1.53%)
Jan 19, 2006 12.67 12.70 12.50 12.62 41,488,484 +0.11(+0.87%)
Jan 18, 2006 12.58 12.60 12.45 12.51 37,624,112 -0.13(-1.05%)
Jan 17, 2006 12.82 12.88 12.59 12.64 46,410,360 -0.28(-2.17%)
Jan 13, 2006 12.96 12.98 12.79 12.92 50,758,404 +0.03(+0.22%)
Jan 12, 2006 12.87 12.97 12.81 12.89 61,272,112 +0.05(+0.38%)
Jan 11, 2006 12.77 12.88 12.70 12.84 48,837,920 +0.15(+1.20%)
Jan 10, 2006 12.77 12.78 12.66 12.69 75,343,360 +0.05(+0.41%)
Jan 09, 2006 12.60 12.66 12.53 12.64 43,832,864 +0.05(+0.41%)
Jan 06, 2006 12.69 12.69 12.51 12.59 143,715,600 -0.11(-0.89%)
Jan 05, 2006 12.56 12.81 12.54 12.70 51,465,228 +0.14(+1.15%)
Jan 04, 2006 12.27 12.56 12.23 12.56 77,219,008 +0.36(+2.93%)
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.