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

Verizon Communications (NY: VZ )

44.55 -0.11 (-0.25%)
Official Closing Price Updated: 4:00 PM EDT, Sep 25, 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 (%)
Jun 30, 2016 36.42 36.85 36.11 36.80 33,596,260 +0.51(+1.42%)
Jun 29, 2016 36.13 36.44 36.13 36.29 27,590,172 +0.16(+0.44%)
Jun 28, 2016 36.09 36.24 35.81 36.13 26,979,742 +0.05(+0.15%)
Jun 27, 2016 35.63 36.16 35.51 36.08 34,263,512 +0.20(+0.57%)
Jun 24, 2016 35.90 36.39 35.67 35.87 66,525,672 -0.16(-0.44%)
Jun 23, 2016 35.85 36.04 35.72 36.03 18,709,090 +0.42(+1.18%)
Jun 22, 2016 35.74 35.85 35.58 35.61 19,663,874 -0.05(-0.13%)
Jun 21, 2016 35.52 35.91 35.22 35.65 18,045,984 +0.22(+0.63%)
Jun 20, 2016 35.59 35.71 35.21 35.43 21,764,744 -0.01(-0.04%)
Jun 17, 2016 35.21 35.44 34.94 35.44 28,581,582 +0.21(+0.60%)
Jun 16, 2016 34.82 35.25 34.65 35.23 18,076,120 +0.41(+1.17%)
Jun 15, 2016 34.91 35.07 34.77 34.82 15,612,200 -0.10(-0.28%)
Jun 14, 2016 34.51 35.00 34.48 34.92 16,288,876 +0.28(+0.80%)
Jun 13, 2016 34.60 34.82 34.42 34.65 18,924,746 -0.07(-0.19%)
Jun 10, 2016 34.18 34.82 34.09 34.71 23,715,038 +0.47(+1.39%)
Jun 09, 2016 34.03 34.27 33.85 34.24 14,856,085 +0.28(+0.83%)
Jun 08, 2016 33.95 34.07 33.77 33.95 16,002,416 -0.15(-0.44%)
Jun 07, 2016 33.35 34.26 33.35 34.10 23,080,566 +0.69(+2.05%)
Jun 06, 2016 33.65 33.67 33.38 33.42 15,288,227 -0.14(-0.41%)
Jun 03, 2016 33.46 33.61 33.35 33.56 14,416,017 +0.10(+0.30%)
Jun 02, 2016 33.26 33.46 33.03 33.46 13,233,041 +0.22(+0.67%)
Jun 01, 2016 33.53 33.60 33.10 33.24 16,191,065 -0.31(-0.92%)
May 31, 2016 33.53 33.72 33.34 33.54 24,026,586 +0.18(+0.55%)
May 27, 2016 33.21 33.36 33.36 33.36 16,159,244 +0.30(+0.92%)
May 26, 2016 32.85 33.14 32.81 33.06 16,757,721 +0.20(+0.62%)
May 25, 2016 32.71 32.96 32.56 32.85 14,410,917 +0.18(+0.54%)
May 24, 2016 32.53 32.70 32.42 32.67 17,946,134 +0.29(+0.90%)
May 23, 2016 32.73 32.81 32.32 32.38 20,124,232 -0.34(-1.05%)
May 20, 2016 32.82 32.82 32.60 32.73 23,285,244 +0.02(+0.06%)
May 19, 2016 32.95 32.96 32.37 32.71 24,310,262 -0.50(-1.51%)
May 18, 2016 33.56 33.63 32.99 33.21 15,903,128 -0.34(-1.00%)
May 17, 2016 33.74 33.84 33.39 33.54 15,881,994 -0.22(-0.64%)
May 16, 2016 33.46 33.83 33.37 33.76 11,992,411 +0.19(+0.57%)
May 13, 2016 33.88 33.93 33.51 33.57 14,507,977 -0.35(-1.03%)
May 12, 2016 33.76 34.01 33.67 33.92 15,047,440 +0.21(+0.63%)
May 11, 2016 33.93 34.07 33.66 33.71 12,910,967 -0.26(-0.76%)
May 10, 2016 33.86 33.97 33.79 33.97 11,992,502 +0.30(+0.90%)
May 09, 2016 33.76 33.89 33.62 33.66 13,230,098 -0.03(-0.08%)
May 06, 2016 33.55 33.70 33.36 33.69 14,843,393 +0.18(+0.55%)
May 05, 2016 33.60 33.62 33.37 33.51 16,370,683 +0.00(+0.00%)
May 04, 2016 33.27 33.60 33.08 33.51 13,706,948 +0.11(+0.32%)
May 03, 2016 33.68 33.78 33.19 33.40 19,574,912 -0.42(-1.25%)
May 02, 2016 33.76 33.91 33.64 33.82 16,848,280 +0.25(+0.75%)
Apr 29, 2016 33.58 33.64 33.37 33.57 20,764,894 -0.05(-0.16%)
Apr 28, 2016 33.81 33.98 33.56 33.62 19,808,654 -0.44(-1.30%)
Apr 27, 2016 33.25 34.14 33.25 34.07 25,814,174 +0.82(+2.48%)
Apr 26, 2016 33.60 33.61 33.14 33.24 15,270,875 -0.21(-0.63%)
Apr 25, 2016 33.30 33.58 33.13 33.45 18,875,374 +0.14(+0.42%)
Apr 22, 2016 33.05 33.37 32.98 33.31 27,044,566 +0.34(+1.04%)
Apr 21, 2016 33.32 33.40 32.60 32.97 48,814,372 -1.13(-3.32%)
Apr 20, 2016 34.37 34.41 34.05 34.10 23,385,146 -0.22(-0.63%)
Apr 19, 2016 34.14 34.38 34.13 34.32 17,287,932 +0.23(+0.68%)
Apr 18, 2016 33.84 34.20 33.73 34.09 21,733,126 +0.25(+0.74%)
Apr 15, 2016 33.80 33.93 33.68 33.84 17,998,986 -0.01(-0.02%)
Apr 14, 2016 33.80 33.97 33.77 33.85 15,300,108 +0.05(+0.14%)
Apr 13, 2016 34.32 34.33 33.51 33.80 29,972,428 -0.43(-1.27%)
Apr 12, 2016 34.05 34.40 34.01 34.24 18,716,716 +0.22(+0.66%)
Apr 11, 2016 34.51 34.53 33.94 34.01 22,723,834 -0.38(-1.09%)
Apr 08, 2016 34.40 34.65 34.30 34.39 18,508,790 +0.12(+0.35%)
Apr 07, 2016 34.61 34.71 34.12 34.27 35,014,464 -1.00(-2.84%)
Apr 06, 2016 35.33 35.34 35.01 35.27 19,716,084 -0.00(-0.01%)
Apr 05, 2016 35.46 35.54 35.18 35.27 19,900,430 -0.22(-0.61%)
Apr 04, 2016 35.24 35.49 35.09 35.49 17,484,670 +0.27(+0.76%)
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.