Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 12.59 12.72 12.23 12.66 18,667,842 +0.28(+2.28%)
Mar 29, 2001 11.95 12.52 11.95 12.38 19,314,796 +0.26(+2.14%)
Mar 28, 2001 12.64 12.79 11.70 12.12 23,764,840 -0.75(-5.83%)
Mar 27, 2001 12.27 12.97 12.14 12.87 20,689,670 +0.54(+4.40%)
Mar 26, 2001 12.10 12.33 11.96 12.33 19,442,084 +0.27(+2.24%)
Mar 23, 2001 11.43 12.06 11.25 12.06 20,951,644 +0.24(+2.07%)
Mar 22, 2001 11.71 11.87 11.40 11.82 23,059,498 -0.03(-0.24%)
Mar 21, 2001 11.95 12.14 11.78 11.85 20,037,266 -0.24(-1.98%)
Mar 20, 2001 12.33 12.34 12.08 12.08 15,938,337 -0.47(-3.76%)
Mar 19, 2001 12.05 12.59 11.98 12.56 16,756,566 +0.40(+3.27%)
Mar 16, 2001 11.98 12.40 11.98 12.16 33,672,340 -0.19(-1.50%)
Mar 15, 2001 12.07 12.34 11.87 12.34 17,356,030 +0.30(+2.45%)
Mar 14, 2001 12.33 12.43 11.78 12.05 19,565,870 -0.59(-4.64%)
Mar 13, 2001 12.25 12.72 12.13 12.63 16,889,694 +0.44(+3.62%)
Mar 12, 2001 12.18 12.59 12.14 12.19 13,765,086 -0.07(-0.59%)
Mar 09, 2001 12.51 12.52 12.23 12.26 13,525,301 -0.39(-3.07%)
Mar 08, 2001 12.43 12.69 12.39 12.65 13,079,207 +0.38(+3.12%)
Mar 07, 2001 12.47 12.47 12.21 12.27 14,591,879 -0.09(-0.75%)
Mar 06, 2001 12.82 12.82 12.33 12.36 16,496,928 -0.00(-0.02%)
Mar 05, 2001 12.66 12.66 12.31 12.36 15,883,061 -0.35(-2.79%)
Mar 02, 2001 12.22 12.83 11.98 12.72 18,168,420 +0.27(+2.21%)
Mar 01, 2001 12.66 12.68 12.24 12.44 14,356,376 -0.27(-2.14%)
Feb 28, 2001 13.19 13.19 12.59 12.72 17,346,686 -0.35(-2.65%)
Feb 27, 2001 13.17 13.22 12.91 13.06 11,995,501 -0.03(-0.20%)
Feb 26, 2001 12.87 13.13 12.56 13.09 16,496,928 +0.47(+3.73%)
Feb 23, 2001 12.34 12.68 12.04 12.62 24,110,116 +0.03(+0.24%)
Feb 22, 2001 12.61 12.85 12.38 12.59 22,788,572 +0.00(+0.00%)
Feb 21, 2001 13.10 13.14 12.42 12.59 22,113,590 -0.63(-4.76%)
Feb 20, 2001 13.36 13.50 12.98 13.22 17,908,002 -0.27(-2.04%)
Feb 16, 2001 13.33 13.55 13.23 13.49 16,403,116 +0.11(+0.79%)
Feb 15, 2001 13.45 13.80 13.18 13.39 18,708,716 -0.02(-0.17%)
Feb 14, 2001 13.81 13.82 13.40 13.41 15,312,793 -0.51(-3.69%)
Feb 13, 2001 13.71 13.94 13.55 13.92 13,840,993 +0.19(+1.40%)
Feb 12, 2001 13.48 13.86 13.47 13.73 15,585,276 +0.25(+1.83%)
Feb 09, 2001 13.72 13.87 13.36 13.48 14,709,436 -0.17(-1.24%)
Feb 08, 2001 13.68 13.68 13.51 13.65 17,066,808 +0.05(+0.38%)
Feb 07, 2001 13.82 13.83 13.60 13.60 14,729,678 -0.37(-2.67%)
Feb 06, 2001 13.60 13.98 13.55 13.98 14,626,523 +0.49(+3.62%)
Feb 05, 2001 13.36 13.50 13.23 13.49 21,517,630 +0.13(+0.96%)
Feb 02, 2001 13.64 13.70 13.18 13.36 35,482,020 -0.77(-5.45%)
Feb 01, 2001 14.05 14.13 13.77 14.13 20,666,314 +0.01(+0.09%)
Jan 31, 2001 13.78 14.12 13.68 14.12 18,334,244 +0.27(+1.97%)
Jan 30, 2001 13.62 13.87 13.45 13.84 14,786,899 +0.16(+1.14%)
Jan 29, 2001 13.33 13.87 13.26 13.69 16,851,156 +0.36(+2.70%)
Jan 26, 2001 13.36 13.47 12.83 13.33 17,259,104 +0.18(+1.35%)
Jan 25, 2001 13.15 13.26 12.78 13.15 18,214,352 -0.18(-1.33%)
Jan 24, 2001 13.97 13.97 13.10 13.33 25,401,298 -0.50(-3.59%)
Jan 23, 2001 13.92 13.92 13.50 13.82 17,305,036 -0.03(-0.24%)
Jan 22, 2001 14.24 14.24 13.49 13.86 16,789,264 -0.37(-2.60%)
Jan 19, 2001 14.32 14.42 14.07 14.23 16,517,169 -0.10(-0.66%)
Jan 18, 2001 13.86 14.61 13.86 14.32 20,013,522 +0.46(+3.36%)
Jan 17, 2001 13.97 14.07 13.74 13.86 21,753,912 -0.11(-0.81%)
Jan 16, 2001 14.23 14.24 13.68 13.97 18,048,138 -0.29(-2.02%)
Jan 12, 2001 14.32 14.39 13.94 14.26 20,487,642 -0.06(-0.45%)
Jan 11, 2001 14.44 14.59 14.29 14.32 15,046,537 -0.11(-0.78%)
Jan 10, 2001 14.19 14.67 14.11 14.44 15,777,182 +0.18(+1.24%)
Jan 09, 2001 13.68 14.59 13.68 14.26 20,159,106 +0.32(+2.30%)
Jan 08, 2001 13.97 14.02 13.63 13.94 16,356,404 -0.08(-0.57%)
Jan 05, 2001 14.23 14.26 13.92 14.02 18,562,352 -0.03(-0.24%)
Jan 04, 2001 14.08 14.26 13.90 14.05 24,187,190 +0.40(+2.96%)
Jan 03, 2001 13.04 14.07 12.97 13.65 31,819,062 +0.74(+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.