Verizon Communications (NY: VZ )

43.87 -0.02 (-0.03%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 19.67 19.87 19.11 19.79 11,944,047 +0.44(+2.28%)
Mar 29, 2001 18.67 19.57 18.67 19.35 12,357,981 +0.41(+2.14%)
Mar 28, 2001 19.75 20.00 18.29 18.95 15,205,205 -1.17(-5.83%)
Mar 27, 2001 19.17 20.28 18.97 20.12 13,237,652 +0.85(+4.40%)
Mar 26, 2001 18.91 19.27 18.69 19.27 12,439,423 +0.42(+2.24%)
Mar 23, 2001 17.87 18.85 17.59 18.85 13,405,267 +0.38(+2.07%)
Mar 22, 2001 18.31 18.55 17.81 18.47 14,753,913 -0.04(-0.24%)
Mar 21, 2001 18.67 18.97 18.41 18.51 12,820,231 -0.37(-1.98%)
Mar 20, 2001 19.27 19.29 18.88 18.89 10,197,657 -0.74(-3.76%)
Mar 19, 2001 18.83 19.67 18.73 19.63 10,721,175 +0.62(+3.28%)
Mar 16, 2001 18.73 19.37 18.73 19.00 21,544,216 -0.29(-1.50%)
Mar 15, 2001 18.87 19.29 18.55 19.29 11,104,724 +0.46(+2.45%)
Mar 14, 2001 19.27 19.43 18.41 18.83 12,518,623 -0.92(-4.64%)
Mar 13, 2001 19.15 19.87 18.95 19.75 10,806,353 +0.69(+3.62%)
Mar 12, 2001 19.03 19.67 18.97 19.06 8,807,169 -0.11(-0.59%)
Mar 09, 2001 19.55 19.56 19.11 19.17 8,653,750 -0.61(-3.07%)
Mar 08, 2001 19.43 19.83 19.37 19.77 8,368,329 +0.60(+3.12%)
Mar 07, 2001 19.49 19.49 19.08 19.18 9,336,167 -0.14(-0.75%)
Mar 06, 2001 20.04 20.04 19.27 19.32 10,555,054 -0.00(-0.02%)
Mar 05, 2001 19.79 19.79 19.24 19.32 10,162,290 -0.55(-2.79%)
Mar 02, 2001 19.09 20.06 18.73 19.88 11,624,507 +0.43(+2.21%)
Mar 01, 2001 19.79 19.81 19.13 19.45 9,185,487 -0.43(-2.14%)
Feb 28, 2001 20.62 20.62 19.67 19.87 11,098,746 -0.54(-2.66%)
Feb 27, 2001 20.58 20.66 20.18 20.42 7,674,954 -0.04(-0.20%)
Feb 26, 2001 20.12 20.52 19.63 20.46 10,555,054 +0.73(+3.73%)
Feb 23, 2001 19.29 19.82 18.82 19.72 15,426,119 +0.05(+0.24%)
Feb 22, 2001 19.71 20.08 19.35 19.67 14,580,569 +0.00(+0.00%)
Feb 21, 2001 20.48 20.54 19.41 19.67 14,148,704 -0.98(-4.76%)
Feb 20, 2001 20.88 21.10 20.28 20.66 11,457,887 -0.43(-2.04%)
Feb 16, 2001 20.83 21.18 20.68 21.09 10,495,031 +0.16(+0.79%)
Feb 15, 2001 21.02 21.56 20.60 20.92 11,970,198 -0.04(-0.17%)
Feb 14, 2001 21.58 21.60 20.94 20.96 9,797,421 -0.80(-3.69%)
Feb 13, 2001 21.42 21.79 21.18 21.76 8,855,735 +0.30(+1.40%)
Feb 12, 2001 21.08 21.66 21.05 21.46 9,971,761 +0.39(+1.83%)
Feb 09, 2001 21.44 21.68 20.88 21.08 9,411,382 -0.26(-1.24%)
Feb 08, 2001 21.38 21.38 21.12 21.34 10,919,674 +0.08(+0.38%)
Feb 07, 2001 21.60 21.61 21.26 21.26 9,424,333 -0.58(-2.67%)
Feb 06, 2001 21.26 21.84 21.18 21.84 9,358,333 +0.76(+3.62%)
Feb 05, 2001 20.88 21.10 20.68 21.08 13,767,397 +0.20(+0.96%)
Feb 02, 2001 21.32 21.40 20.60 20.88 22,702,084 -1.20(-5.45%)
Feb 01, 2001 21.96 22.08 21.52 22.08 13,222,708 +0.02(+0.09%)
Jan 31, 2001 21.54 22.06 21.38 22.06 11,730,605 +0.43(+1.97%)
Jan 30, 2001 21.29 21.67 21.02 21.64 9,460,945 +0.24(+1.14%)
Jan 29, 2001 20.83 21.68 20.72 21.39 10,781,696 +0.56(+2.70%)
Jan 26, 2001 20.88 21.06 20.05 20.83 11,042,708 +0.28(+1.35%)
Jan 25, 2001 20.55 20.73 19.98 20.55 11,653,895 -0.28(-1.33%)
Jan 24, 2001 21.83 21.83 20.48 20.83 16,252,243 -0.77(-3.59%)
Jan 23, 2001 21.76 21.76 21.10 21.61 11,072,097 -0.05(-0.24%)
Jan 22, 2001 22.26 22.26 21.08 21.66 10,742,096 -0.58(-2.60%)
Jan 19, 2001 22.38 22.53 21.98 22.24 10,568,005 -0.15(-0.66%)
Jan 18, 2001 21.66 22.84 21.66 22.38 12,805,039 +0.73(+3.36%)
Jan 17, 2001 21.83 21.98 21.48 21.66 13,918,575 -0.18(-0.81%)
Jan 16, 2001 22.24 22.26 21.38 21.83 11,547,548 -0.45(-2.02%)
Jan 12, 2001 22.38 22.48 21.78 22.28 13,108,391 -0.10(-0.45%)
Jan 11, 2001 22.56 22.81 22.33 22.38 9,627,066 -0.18(-0.78%)
Jan 10, 2001 22.18 22.93 22.06 22.56 10,094,547 +0.28(+1.24%)
Jan 09, 2001 21.38 22.81 21.38 22.28 12,898,186 +0.50(+2.30%)
Jan 08, 2001 21.83 21.91 21.30 21.78 10,465,144 -0.12(-0.57%)
Jan 05, 2001 22.24 22.28 21.76 21.91 11,876,553 -0.05(-0.24%)
Jan 04, 2001 22.01 22.28 21.73 21.96 15,475,433 +0.63(+2.96%)
Jan 03, 2001 20.38 21.98 20.28 21.33 20,358,452 +1.15(+5.71%)
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.