Verizon Communications (NY: VZ )

44.34 +0.40 (+0.90%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 15.67 15.88 15.61 15.80 35,219,056 +0.15(+0.93%)
Mar 29, 2007 15.68 15.71 15.52 15.66 23,158,240 +0.14(+0.91%)
Mar 28, 2007 15.64 15.69 15.45 15.52 28,876,802 -0.19(-1.22%)
Mar 27, 2007 15.71 15.82 15.65 15.71 26,340,394 +0.01(+0.05%)
Mar 26, 2007 15.85 15.85 15.58 15.70 42,689,580 -0.19(-1.18%)
Mar 23, 2007 15.87 16.06 15.80 15.89 39,070,300 +0.05(+0.29%)
Mar 22, 2007 15.63 15.93 15.63 15.84 34,261,824 +0.14(+0.88%)
Mar 21, 2007 15.28 15.73 15.28 15.70 26,735,074 +0.29(+1.89%)
Mar 20, 2007 15.28 15.42 15.19 15.41 22,372,264 +0.10(+0.63%)
Mar 19, 2007 15.19 15.35 15.18 15.32 18,767,576 +0.18(+1.18%)
Mar 16, 2007 15.28 15.32 15.05 15.14 36,518,780 -0.02(-0.11%)
Mar 15, 2007 15.03 15.18 14.96 15.15 25,849,502 +0.03(+0.22%)
Mar 14, 2007 15.09 15.15 14.93 15.12 32,936,228 +0.06(+0.42%)
Mar 13, 2007 15.25 15.27 14.98 15.06 35,060,064 -0.19(-1.23%)
Mar 12, 2007 15.06 15.35 15.05 15.25 33,255,812 +0.05(+0.36%)
Mar 09, 2007 15.30 15.30 15.11 15.19 28,123,292 -0.01(-0.08%)
Mar 08, 2007 15.05 15.26 14.94 15.20 30,064,542 +0.33(+2.24%)
Mar 07, 2007 15.13 15.20 14.84 14.87 40,989,140 -0.33(-2.19%)
Mar 06, 2007 15.23 15.30 15.08 15.20 33,791,328 +0.15(+0.97%)
Mar 05, 2007 15.13 15.35 15.03 15.06 27,177,978 -0.15(-0.96%)
Mar 02, 2007 15.40 15.46 15.09 15.20 31,418,690 -0.26(-1.67%)
Mar 01, 2007 15.42 15.58 15.18 15.46 35,834,456 -0.13(-0.80%)
Feb 28, 2007 15.43 15.64 15.26 15.59 43,037,640 +0.32(+2.10%)
Feb 27, 2007 15.98 15.98 14.93 15.27 52,981,416 -0.73(-4.58%)
Feb 26, 2007 16.02 16.15 15.98 16.00 30,941,332 -0.01(-0.05%)
Feb 23, 2007 16.02 16.05 15.80 16.01 23,587,470 -0.01(-0.08%)
Feb 22, 2007 16.05 16.10 15.93 16.02 21,967,002 +0.06(+0.39%)
Feb 21, 2007 15.95 16.06 15.84 15.96 19,591,246 +0.02(+0.10%)
Feb 20, 2007 16.07 16.09 15.86 15.94 17,649,756 -0.10(-0.65%)
Feb 16, 2007 16.01 16.06 15.93 16.05 20,647,644 +0.04(+0.26%)
Feb 15, 2007 16.06 16.12 16.00 16.00 16,735,633 -0.10(-0.60%)
Feb 14, 2007 15.88 16.15 15.86 16.10 27,743,272 +0.25(+1.55%)
Feb 13, 2007 15.66 15.87 15.62 15.85 16,621,502 +0.20(+1.25%)
Feb 12, 2007 15.71 15.79 15.58 15.66 15,225,007 -0.05(-0.34%)
Feb 09, 2007 15.83 15.88 15.58 15.71 18,785,330 -0.10(-0.66%)
Feb 08, 2007 15.85 15.93 15.70 15.82 27,276,828 -0.06(-0.37%)
Feb 07, 2007 15.87 16.00 15.82 15.88 19,038,694 +0.00(+0.03%)
Feb 06, 2007 15.86 15.92 15.76 15.87 19,330,684 -0.00(-0.03%)
Feb 05, 2007 15.85 15.89 15.76 15.88 20,288,234 -0.03(-0.21%)
Feb 02, 2007 15.92 16.00 15.84 15.91 24,283,258 +0.07(+0.45%)
Feb 01, 2007 16.16 16.16 15.80 15.84 33,741,424 -0.22(-1.35%)
Jan 31, 2007 16.02 16.12 15.88 16.05 28,943,122 -0.02(-0.16%)
Jan 30, 2007 15.85 16.12 15.85 16.08 38,172,636 +0.23(+1.45%)
Jan 29, 2007 15.60 15.92 15.53 15.85 38,201,428 +0.08(+0.53%)
Jan 26, 2007 15.63 15.77 15.46 15.77 23,503,496 +0.14(+0.88%)
Jan 25, 2007 15.87 15.93 15.50 15.63 28,412,644 -0.24(-1.50%)
Jan 24, 2007 15.68 15.93 15.66 15.87 26,069,756 +0.24(+1.55%)
Jan 23, 2007 15.57 15.82 15.55 15.63 32,027,864 +0.10(+0.64%)
Jan 22, 2007 15.47 15.59 15.42 15.53 22,379,438 +0.00(+0.00%)
Jan 19, 2007 15.66 15.68 15.43 15.53 30,129,082 -0.13(-0.85%)
Jan 18, 2007 15.25 15.70 15.25 15.66 27,300,342 +0.29(+1.87%)
Jan 17, 2007 15.44 15.53 15.33 15.37 26,451,960 -0.12(-0.75%)
Jan 16, 2007 15.59 15.63 15.41 15.49 27,165,262 -0.07(-0.46%)
Jan 12, 2007 15.53 15.63 15.48 15.56 28,004,288 +0.09(+0.59%)
Jan 11, 2007 15.30 15.51 15.21 15.47 21,817,768 +0.15(+0.98%)
Jan 10, 2007 15.40 15.42 15.20 15.32 33,038,198 -0.09(-0.57%)
Jan 09, 2007 15.34 15.53 15.34 15.40 36,467,476 +0.06(+0.41%)
Jan 08, 2007 15.40 15.44 15.25 15.34 45,627,412 -0.24(-1.52%)
Jan 05, 2007 15.85 15.86 15.55 15.58 42,662,152 -0.27(-1.71%)
Jan 04, 2007 15.85 15.88 15.70 15.85 43,040,276 +0.09(+0.56%)
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.