Verizon Communications (NY: VZ )

44.26 -0.07 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 34.03 34.16 33.60 33.60 30,723,344 -0.71(-2.08%)
Nov 29, 2016 34.36 34.44 34.18 34.31 17,128,968 -0.11(-0.31%)
Nov 28, 2016 33.98 34.47 33.97 34.42 23,695,862 +0.30(+0.89%)
Nov 25, 2016 33.81 34.20 33.78 34.12 12,011,702 +0.30(+0.88%)
Nov 23, 2016 33.82 33.82 33.82 0 +0.50(+1.50%)
Nov 22, 2016 32.64 33.40 32.57 33.32 32,706,870 +0.79(+2.44%)
Nov 21, 2016 32.36 32.56 32.26 32.53 16,001,078 +0.16(+0.50%)
Nov 18, 2016 32.22 32.45 32.02 32.36 19,041,996 +0.15(+0.48%)
Nov 17, 2016 32.28 32.43 32.19 32.21 18,459,380 -0.06(-0.19%)
Nov 16, 2016 31.97 32.30 31.86 32.27 25,723,032 +0.38(+1.18%)
Nov 15, 2016 31.31 31.89 31.23 31.89 27,729,198 +0.80(+2.58%)
Nov 14, 2016 31.45 31.54 30.98 31.09 32,391,406 -0.34(-1.09%)
Nov 11, 2016 31.44 31.58 31.31 31.44 24,396,222 +0.00(+0.00%)
Nov 10, 2016 32.22 32.24 31.21 31.44 36,107,048 -0.79(-2.44%)
Nov 09, 2016 31.65 32.37 31.29 32.22 31,000,150 +0.14(+0.44%)
Nov 08, 2016 32.02 32.22 31.96 32.08 14,061,061 +0.13(+0.40%)
Nov 07, 2016 31.91 31.96 31.60 31.95 21,815,396 +0.26(+0.81%)
Nov 04, 2016 31.62 31.83 31.57 31.70 21,402,982 +0.14(+0.45%)
Nov 03, 2016 31.63 31.83 31.50 31.56 18,721,822 -0.05(-0.15%)
Nov 02, 2016 32.15 32.15 31.55 31.60 24,489,062 -0.48(-1.51%)
Nov 01, 2016 32.53 32.57 32.00 32.09 19,649,156 -0.30(-0.91%)
Oct 31, 2016 32.48 32.52 32.35 32.38 18,505,524 -0.07(-0.23%)
Oct 28, 2016 32.69 32.84 32.38 32.46 15,833,109 -0.22(-0.68%)
Oct 27, 2016 32.14 32.79 32.07 32.68 33,166,792 +0.61(+1.91%)
Oct 26, 2016 32.14 32.35 32.03 32.07 22,351,998 -0.14(-0.44%)
Oct 25, 2016 32.51 32.17 32.21 24,418,968 -0.25(-0.77%)
Oct 24, 2016 32.80 32.93 32.41 32.46 28,836,080 +0.01(+0.02%)
Oct 21, 2016 32.85 32.94 32.28 32.45 36,812,296 -0.63(-1.91%)
Oct 20, 2016 33.35 33.37 32.92 33.09 40,245,364 -0.83(-2.46%)
Oct 19, 2016 33.97 34.09 33.90 33.92 15,372,699 +0.07(+0.22%)
Oct 18, 2016 34.07 34.07 33.70 33.85 16,150,430 -0.11(-0.32%)
Oct 17, 2016 33.81 34.06 33.70 33.95 15,924,209 +0.10(+0.30%)
Oct 14, 2016 33.89 34.07 33.85 33.85 13,149,376 -0.01(-0.02%)
Oct 13, 2016 33.82 33.94 33.54 33.86 16,570,920 -0.01(-0.02%)
Oct 12, 2016 33.64 33.99 33.62 33.87 13,189,324 +0.27(+0.80%)
Oct 11, 2016 33.73 33.81 33.43 33.60 17,433,902 -0.20(-0.58%)
Oct 10, 2016 33.82 33.87 33.41 33.79 15,873,960 +0.18(+0.54%)
Oct 07, 2016 33.97 34.03 33.61 33.61 20,521,630 -0.23(-0.68%)
Oct 06, 2016 33.88 34.01 33.64 33.84 17,412,146 -0.01(-0.02%)
Oct 05, 2016 34.13 34.22 33.68 33.85 25,533,038 -0.28(-0.81%)
Oct 04, 2016 34.46 34.58 33.95 34.12 20,657,812 -0.41(-1.19%)
Oct 03, 2016 34.51 34.71 34.35 34.54 13,679,794 -0.07(-0.19%)
Sep 30, 2016 34.90 35.00 34.59 34.60 19,595,532 -0.09(-0.27%)
Sep 29, 2016 34.51 34.89 34.46 34.70 16,209,578 +0.04(+0.12%)
Sep 28, 2016 34.82 34.91 34.49 34.66 19,944,258 -0.29(-0.82%)
Sep 27, 2016 34.82 35.06 34.62 34.94 12,388,783 +0.23(+0.65%)
Sep 26, 2016 34.92 34.99 34.63 34.72 15,861,818 -0.27(-0.78%)
Sep 23, 2016 34.82 35.16 34.72 34.99 19,550,900 +0.14(+0.40%)
Sep 22, 2016 34.72 34.94 34.62 34.85 19,155,668 +0.32(+0.93%)
Sep 21, 2016 34.20 34.62 34.12 34.53 21,682,856 +0.40(+1.17%)
Sep 20, 2016 34.35 34.48 34.04 34.13 21,039,770 +0.05(+0.14%)
Sep 19, 2016 34.54 34.59 33.96 34.08 21,899,974 -0.45(-1.31%)
Sep 16, 2016 34.54 34.60 34.36 34.54 29,942,460 -0.07(-0.19%)
Sep 15, 2016 34.28 34.68 34.03 34.60 19,599,436 +0.33(+0.95%)
Sep 14, 2016 34.34 34.52 34.15 34.28 17,938,720 +0.03(+0.08%)
Sep 13, 2016 34.65 34.70 34.05 34.25 26,439,300 -0.75(-2.13%)
Sep 12, 2016 34.45 35.17 34.42 35.00 23,552,490 +0.50(+1.45%)
Sep 09, 2016 35.37 35.44 34.46 34.50 27,428,032 -1.19(-3.32%)
Sep 08, 2016 35.68 35.87 35.57 35.68 13,527,865 -0.07(-0.20%)
Sep 07, 2016 35.61 35.81 35.47 35.75 15,941,808 +0.13(+0.37%)
Sep 06, 2016 35.34 35.84 35.16 35.62 25,891,398 +0.42(+1.19%)
Sep 02, 2016 35.15 35.20 35.20 35.20 19,942,232 +0.21(+0.61%)
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.