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

Verizon Communications (NY: VZ )

39.78 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 29, 2002 11.55 11.75 11.53 11.65 17,962,640 +0.00(+0.00%)
Mar 28, 2002 11.55 11.75 11.53 11.65 17,962,640 +0.14(+1.21%)
Mar 27, 2002 11.54 11.65 11.51 11.52 20,483,580 -0.10(-0.89%)
Mar 26, 2002 11.52 11.74 11.51 11.62 21,347,100 +0.08(+0.66%)
Mar 25, 2002 11.53 11.62 11.51 11.54 20,881,914 +0.01(+0.11%)
Mar 22, 2002 11.86 11.86 11.51 11.53 28,265,940 -0.36(-3.02%)
Mar 21, 2002 12.10 12.16 11.77 11.89 23,903,246 -0.27(-2.24%)
Mar 20, 2002 12.08 12.20 12.06 12.16 16,666,371 +0.11(+0.88%)
Mar 19, 2002 12.02 12.11 11.91 12.06 15,657,282 +0.02(+0.15%)
Mar 18, 2002 12.00 12.12 11.90 12.04 15,208,711 -0.02(-0.17%)
Mar 15, 2002 12.24 12.24 12.03 12.06 31,051,514 -0.04(-0.31%)
Mar 14, 2002 12.10 12.13 12.00 12.10 16,131,170 -0.01(-0.04%)
Mar 13, 2002 12.00 12.13 11.92 12.10 16,309,175 +0.10(+0.86%)
Mar 12, 2002 11.88 12.01 11.76 12.00 18,574,184 +0.11(+0.94%)
Mar 11, 2002 11.72 11.91 11.67 11.89 21,909,990 +0.10(+0.82%)
Mar 08, 2002 12.12 12.16 11.71 11.79 22,273,514 -0.24(-1.98%)
Mar 07, 2002 12.11 12.15 11.94 12.03 16,211,074 -0.13(-1.06%)
Mar 06, 2002 12.02 12.17 12.02 12.16 18,391,038 +0.17(+1.46%)
Mar 05, 2002 12.11 12.12 11.89 11.98 17,768,812 -0.13(-1.11%)
Mar 04, 2002 12.29 12.31 11.97 12.12 28,631,838 -0.17(-1.36%)
Mar 01, 2002 11.93 12.28 11.88 12.28 17,789,778 +0.45(+3.82%)
Feb 28, 2002 11.94 12.16 11.83 11.83 20,495,446 -0.09(-0.72%)
Feb 27, 2002 11.89 12.17 11.84 11.92 20,419,894 +0.03(+0.28%)
Feb 26, 2002 11.84 12.01 11.78 11.88 18,287,398 +0.08(+0.69%)
Feb 25, 2002 11.57 11.91 11.53 11.80 19,123,230 +0.35(+3.07%)
Feb 22, 2002 11.25 11.50 11.24 11.45 17,783,448 +0.21(+1.91%)
Feb 21, 2002 11.63 11.67 11.17 11.24 25,703,860 -0.55(-4.63%)
Feb 20, 2002 11.56 11.88 11.51 11.78 21,492,272 +0.23(+1.97%)
Feb 19, 2002 11.52 11.69 11.40 11.56 22,218,136 +0.03(+0.22%)
Feb 18, 2002 11.51 11.66 11.39 11.53 18,132,732 +0.00(+0.00%)
Feb 15, 2002 11.51 11.66 11.39 11.53 18,114,142 +0.02(+0.15%)
Feb 14, 2002 11.45 11.58 11.38 11.51 16,826,180 +0.06(+0.53%)
Feb 13, 2002 11.43 11.48 11.31 11.45 19,545,298 -0.01(-0.07%)
Feb 12, 2002 11.51 11.53 11.36 11.46 15,537,426 -0.05(-0.44%)
Feb 11, 2002 11.46 11.60 11.40 11.51 15,724,133 +0.08(+0.73%)
Feb 08, 2002 11.25 11.50 11.16 11.43 18,328,142 +0.18(+1.57%)
Feb 07, 2002 10.93 11.35 10.93 11.25 26,055,914 +0.28(+2.53%)
Feb 06, 2002 11.38 11.39 10.88 10.97 34,737,000 -0.41(-3.58%)
Feb 05, 2002 11.46 11.62 11.25 11.38 34,775,764 -0.15(-1.29%)
Feb 04, 2002 11.86 11.87 11.50 11.53 18,966,980 -0.25(-2.15%)
Feb 01, 2002 11.72 11.93 11.72 11.78 22,103,816 +0.06(+0.54%)
Jan 31, 2002 11.70 11.78 11.55 11.72 33,412,646 +0.11(+0.98%)
Jan 30, 2002 11.82 11.82 11.41 11.60 38,644,792 -0.23(-1.97%)
Jan 29, 2002 12.25 12.25 11.82 11.84 25,085,592 -0.34(-2.78%)
Jan 28, 2002 12.03 12.20 12.02 12.18 19,336,440 +0.08(+0.69%)
Jan 25, 2002 12.16 12.25 11.83 12.09 32,059,020 -0.07(-0.56%)
Jan 24, 2002 12.43 12.47 12.14 12.16 25,457,818 -0.27(-2.14%)
Jan 23, 2002 12.19 12.60 12.17 12.43 21,068,226 +0.21(+1.76%)
Jan 22, 2002 12.36 12.38 12.14 12.21 17,859,002 -0.15(-1.23%)
Jan 21, 2002 12.50 12.59 12.30 12.36 20,924,240 +0.00(+0.00%)
Jan 18, 2002 12.50 12.59 12.30 12.36 20,924,240 -0.23(-1.85%)
Jan 17, 2002 12.49 12.66 12.46 12.59 16,472,148 +0.21(+1.67%)
Jan 16, 2002 12.67 12.72 11.90 12.39 18,287,398 -0.28(-2.18%)
Jan 15, 2002 12.67 12.86 12.51 12.66 18,716,588 -0.06(-0.44%)
Jan 14, 2002 12.56 12.82 12.53 12.72 22,919,870 +0.15(+1.23%)
Jan 11, 2002 12.47 12.68 12.39 12.56 19,170,698 +0.08(+0.67%)
Jan 10, 2002 12.27 12.56 12.22 12.48 24,476,024 +0.12(+1.00%)
Jan 09, 2002 12.41 12.52 12.29 12.36 24,129,510 -0.23(-1.85%)
Jan 08, 2002 12.62 12.68 12.49 12.59 15,978,877 -0.13(-0.99%)
Jan 07, 2002 12.82 12.92 12.70 12.72 18,027,908 -0.08(-0.61%)
Jan 04, 2002 12.73 12.82 12.69 12.79 25,529,416 +0.13(+1.02%)
Jan 03, 2002 12.30 12.69 12.24 12.67 25,808,686 +0.41(+3.32%)
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.