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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.41 25.45 25.20 25.38 50,708,244 -0.11(-0.42%)
Sep 27, 2012 25.51 25.62 25.30 25.48 26,031,256 +0.09(+0.37%)
Sep 26, 2012 25.41 25.56 25.34 25.39 16,804,616 -0.02(-0.07%)
Sep 25, 2012 25.55 25.65 25.40 25.41 16,521,848 -0.03(-0.13%)
Sep 24, 2012 25.51 25.53 25.34 25.44 15,907,262 +0.02(+0.09%)
Sep 21, 2012 25.46 25.57 25.35 25.42 39,511,932 +0.08(+0.33%)
Sep 20, 2012 25.06 25.39 25.05 25.33 23,852,096 +0.12(+0.49%)
Sep 19, 2012 25.06 25.28 25.03 25.21 23,051,246 +0.20(+0.80%)
Sep 18, 2012 24.88 25.02 24.75 25.01 16,319,799 +0.18(+0.74%)
Sep 17, 2012 24.75 24.86 24.65 24.83 26,922,008 +0.03(+0.11%)
Sep 14, 2012 25.19 25.19 24.67 24.80 39,459,736 -0.58(-2.30%)
Sep 13, 2012 24.98 25.42 24.97 25.38 36,990,104 +0.38(+1.54%)
Sep 12, 2012 24.66 25.01 24.50 25.00 26,565,362 +0.36(+1.47%)
Sep 11, 2012 24.60 24.78 24.50 24.64 14,461,520 +0.10(+0.41%)
Sep 10, 2012 24.39 24.68 24.36 24.54 20,197,338 +0.19(+0.78%)
Sep 07, 2012 24.56 24.59 24.22 24.35 22,776,246 -0.24(-0.97%)
Sep 06, 2012 24.55 24.69 24.31 24.59 27,440,554 +0.19(+0.80%)
Sep 05, 2012 24.30 24.63 24.29 24.39 25,469,598 +0.06(+0.23%)
Sep 04, 2012 23.90 24.39 23.82 24.34 35,112,624 +0.42(+1.77%)
Aug 31, 2012 23.94 24.01 23.75 23.91 15,996,085 +0.09(+0.40%)
Aug 30, 2012 23.92 23.94 23.67 23.82 14,547,175 -0.18(-0.74%)
Aug 29, 2012 23.79 24.14 23.78 24.00 16,649,683 +0.18(+0.77%)
Aug 27, 2012 24.00 24.08 23.70 23.81 19,080,232 -0.23(-0.95%)
Aug 24, 2012 23.51 24.08 23.50 24.04 22,981,358 +0.51(+2.18%)
Aug 23, 2012 23.69 23.70 23.49 23.53 28,707,844 -0.21(-0.87%)
Aug 22, 2012 23.82 24.04 23.71 23.73 24,346,270 -0.15(-0.63%)
Aug 21, 2012 24.34 24.36 23.85 23.89 36,280,048 -0.45(-1.85%)
Aug 20, 2012 24.46 24.54 24.30 24.34 16,575,828 -0.20(-0.82%)
Aug 17, 2012 24.61 24.63 24.49 24.54 17,040,476 -0.03(-0.14%)
Aug 16, 2012 24.56 24.61 24.38 24.57 15,647,203 -0.04(-0.16%)
Aug 15, 2012 24.59 24.68 24.48 24.61 12,584,644 -0.08(-0.32%)
Aug 14, 2012 24.69 24.75 24.53 24.69 16,017,711 +0.03(+0.14%)
Aug 13, 2012 24.75 24.78 24.61 24.65 11,282,060 -0.18(-0.74%)
Aug 10, 2012 24.58 24.84 24.47 24.84 15,347,880 +0.14(+0.59%)
Aug 09, 2012 24.60 24.75 24.55 24.69 15,239,679 +0.09(+0.36%)
Aug 08, 2012 24.69 24.76 24.54 24.60 18,821,832 -0.16(-0.65%)
Aug 07, 2012 24.95 24.98 24.71 24.76 17,175,730 -0.12(-0.49%)
Aug 06, 2012 24.87 24.99 24.78 24.89 17,197,200 +0.13(+0.52%)
Aug 03, 2012 25.13 25.14 24.69 24.76 23,339,714 -0.09(-0.36%)
Aug 02, 2012 25.10 25.10 24.59 24.85 26,956,696 -0.33(-1.31%)
Aug 01, 2012 25.30 25.85 25.09 25.18 32,895,224 +0.04(+0.16%)
Jul 31, 2012 25.00 25.33 24.99 25.14 20,839,224 +0.11(+0.42%)
Jul 30, 2012 24.90 25.10 24.89 25.03 19,043,254 +0.03(+0.11%)
Jul 27, 2012 24.87 25.09 24.82 25.00 39,615,924 +0.25(+0.99%)
Jul 26, 2012 24.64 24.90 24.63 24.76 27,822,812 +0.41(+1.69%)
Jul 25, 2012 24.44 24.58 24.34 24.35 17,229,464 -0.03(-0.11%)
Jul 24, 2012 24.71 24.74 24.15 24.38 25,423,412 -0.32(-1.31%)
Jul 23, 2012 24.62 24.76 24.32 24.70 22,444,664 -0.08(-0.31%)
Jul 20, 2012 24.59 24.88 24.42 24.78 30,708,054 -0.03(-0.11%)
Jul 19, 2012 25.09 25.28 24.75 24.80 45,848,828 -0.75(-2.94%)
Jul 18, 2012 25.31 25.85 25.26 25.56 37,021,264 +0.13(+0.50%)
Jul 17, 2012 25.28 25.46 25.19 25.43 21,653,630 +0.22(+0.86%)
Jul 16, 2012 25.13 25.34 25.10 25.21 14,846,006 +0.03(+0.13%)
Jul 13, 2012 24.91 25.22 24.91 25.18 17,482,612 +0.30(+1.21%)
Jul 12, 2012 24.87 24.97 24.65 24.88 20,180,414 -0.13(-0.51%)
Jul 11, 2012 24.92 25.06 24.84 25.00 20,932,542 +0.11(+0.45%)
Jul 10, 2012 25.00 25.09 24.85 24.89 21,721,324 -0.02(-0.09%)
Jul 09, 2012 24.75 24.92 24.73 24.92 20,094,094 +0.18(+0.72%)
Jul 06, 2012 24.65 24.78 24.50 24.74 19,422,868 +0.02(+0.07%)
Jul 05, 2012 24.75 24.78 24.61 24.72 20,551,194 -0.03(-0.13%)
Jul 03, 2012 24.77 24.82 24.62 24.75 15,084,173 +0.01(+0.04%)
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.