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 (%)
Sep 30, 2002 10.94 11.14 10.74 11.02 30,155,126 -0.26(-2.31%)
Sep 27, 2002 11.68 11.69 11.11 11.28 27,475,766 -0.63(-5.29%)
Sep 26, 2002 11.82 11.99 11.68 11.91 15,865,208 +0.13(+1.09%)
Sep 25, 2002 11.64 11.95 11.54 11.78 16,206,914 +0.24(+2.05%)
Sep 24, 2002 11.68 11.80 11.44 11.54 19,635,688 -0.39(-3.23%)
Sep 23, 2002 11.66 12.00 11.37 11.93 15,637,320 +0.02(+0.17%)
Sep 20, 2002 11.82 12.03 11.70 11.91 24,798,648 +0.09(+0.78%)
Sep 19, 2002 11.95 12.07 11.73 11.82 13,267,289 -0.30(-2.48%)
Sep 18, 2002 12.26 12.34 11.99 12.12 11,033,244 -0.14(-1.18%)
Sep 17, 2002 12.65 12.73 12.25 12.26 12,439,921 -0.19(-1.52%)
Sep 16, 2002 12.15 12.49 11.99 12.45 13,587,826 +0.27(+2.17%)
Sep 13, 2002 12.29 12.64 12.17 12.19 14,081,956 -0.28(-2.22%)
Sep 12, 2002 13.05 13.13 12.29 12.46 22,651,026 -0.29(-2.30%)
Sep 11, 2002 12.61 12.97 12.45 12.76 13,479,486 +0.49(+4.03%)
Sep 10, 2002 12.05 12.29 11.97 12.26 13,527,804 +0.28(+2.31%)
Sep 09, 2002 11.74 12.03 11.52 11.99 17,066,910 +0.01(+0.07%)
Sep 06, 2002 12.05 12.13 11.72 11.98 11,902,455 +0.16(+1.39%)
Sep 05, 2002 11.84 12.15 11.52 11.81 18,212,076 -0.23(-1.93%)
Sep 04, 2002 11.79 12.12 11.79 12.05 18,966,720 +0.26(+2.18%)
Sep 03, 2002 12.15 12.19 11.78 11.79 18,839,700 -0.66(-5.29%)
Aug 30, 2002 12.20 12.64 11.84 12.45 22,969,322 +0.04(+0.32%)
Aug 29, 2002 12.15 12.50 12.05 12.41 11,892,243 -0.02(-0.19%)
Aug 28, 2002 12.49 12.61 12.31 12.43 10,507,235 -0.37(-2.85%)
Aug 27, 2002 13.01 13.05 12.65 12.80 12,241,920 -0.21(-1.64%)
Aug 26, 2002 12.69 13.05 12.48 13.01 12,993,575 +0.31(+2.40%)
Aug 23, 2002 12.97 13.01 12.66 12.70 12,743,273 -0.46(-3.51%)
Aug 22, 2002 13.05 13.31 12.90 13.17 16,737,407 +0.18(+1.36%)
Aug 21, 2002 12.77 13.05 12.43 12.99 19,308,426 +0.22(+1.73%)
Aug 20, 2002 12.85 13.05 12.64 12.77 19,840,662 -0.72(-5.33%)
Aug 19, 2002 12.81 13.65 12.81 13.49 20,508,884 +0.76(+5.99%)
Aug 16, 2002 12.23 13.04 12.09 12.72 20,450,354 +0.50(+4.07%)
Aug 15, 2002 12.55 12.61 12.05 12.23 16,484,115 -0.20(-1.62%)
Aug 14, 2002 11.84 12.45 11.56 12.43 19,538,804 +0.62(+5.27%)
Aug 13, 2002 12.15 12.30 11.79 11.80 14,394,523 -0.28(-2.33%)
Aug 12, 2002 11.90 12.31 11.84 12.09 13,692,929 -0.06(-0.50%)
Aug 09, 2002 11.93 12.35 11.78 12.15 15,733,207 +0.22(+1.85%)
Aug 08, 2002 12.03 12.11 11.67 11.93 23,166,326 +0.09(+0.78%)
Aug 07, 2002 12.03 12.18 11.33 11.83 28,561,906 -0.16(-1.34%)
Aug 06, 2002 12.19 12.61 11.90 11.99 19,148,532 -0.11(-0.93%)
Aug 05, 2002 12.57 12.57 11.99 12.11 24,591,432 -0.73(-5.72%)
Aug 02, 2002 12.85 12.95 12.60 12.84 17,228,796 +0.25(+1.98%)
Aug 01, 2002 13.31 13.33 12.55 12.59 26,346,540 -0.66(-4.97%)
Jul 31, 2002 12.39 13.45 12.25 13.25 44,085,160 +1.12(+9.27%)
Jul 30, 2002 12.05 12.41 11.93 12.13 21,735,740 -0.09(-0.76%)
Jul 29, 2002 12.03 12.35 11.86 12.22 23,355,112 +0.66(+5.73%)
Jul 26, 2002 11.22 11.62 10.88 11.56 24,462,172 +0.47(+4.28%)
Jul 25, 2002 11.18 11.64 11.02 11.08 30,880,632 -0.10(-0.90%)
Jul 24, 2002 10.48 11.44 10.44 11.18 44,519,264 +0.17(+1.53%)
Jul 23, 2002 11.44 11.64 10.67 11.01 45,709,260 -0.49(-4.26%)
Jul 22, 2002 12.17 12.44 11.23 11.50 58,538,208 -1.55(-11.85%)
Jul 19, 2002 13.31 13.68 12.65 13.05 22,304,588 -0.62(-4.55%)
Jul 18, 2002 14.17 14.43 13.57 13.67 15,815,396 -0.53(-3.70%)
Jul 17, 2002 14.41 14.45 13.87 14.20 22,396,240 +0.14(+1.03%)
Jul 16, 2002 13.71 14.14 13.46 14.05 22,499,350 -0.06(-0.43%)
Jul 15, 2002 13.75 14.11 13.27 14.11 29,346,686 -0.06(-0.42%)
Jul 12, 2002 15.10 15.13 14.06 14.17 24,855,184 -0.92(-6.12%)
Jul 11, 2002 14.27 15.24 14.23 15.10 25,537,602 +0.60(+4.16%)
Jul 10, 2002 14.98 15.03 14.45 14.49 19,414,276 -0.51(-3.37%)
Jul 09, 2002 15.52 15.56 14.90 15.00 14,841,831 -0.48(-3.09%)
Jul 08, 2002 15.64 15.78 15.16 15.48 16,333,186 -0.14(-0.87%)
Jul 05, 2002 15.09 15.66 15.01 15.61 9,629,557 +0.53(+3.49%)
Jul 04, 2002 14.92 15.25 14.62 15.09 19,070,078 +0.00(+0.00%)
Jul 03, 2002 14.92 15.25 14.62 15.09 19,070,078 +0.16(+1.10%)
Jul 02, 2002 15.35 15.35 14.86 14.92 24,263,922 -0.43(-2.80%)
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.