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

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
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 (%)
Feb 28, 2006 13.68 13.85 13.53 13.53 26,940,542 -0.14(-1.06%)
Feb 27, 2006 13.65 13.90 13.55 13.68 26,012,306 +0.10(+0.74%)
Feb 24, 2006 13.68 13.73 13.50 13.58 19,264,344 -0.04(-0.32%)
Feb 23, 2006 13.65 13.71 13.56 13.62 22,931,964 -0.03(-0.21%)
Feb 22, 2006 13.86 14.05 13.64 13.65 28,561,160 -0.14(-1.05%)
Feb 21, 2006 13.98 14.05 13.73 13.79 35,172,636 -0.17(-1.24%)
Feb 17, 2006 13.87 13.97 13.83 13.96 34,620,976 +0.09(+0.67%)
Feb 16, 2006 13.79 13.89 13.69 13.87 30,318,260 +0.16(+1.17%)
Feb 15, 2006 13.50 13.80 13.48 13.71 48,700,940 +0.25(+1.88%)
Feb 14, 2006 13.21 13.55 13.21 13.46 40,957,496 +0.23(+1.76%)
Feb 13, 2006 13.24 13.32 13.21 13.23 24,778,724 -0.10(-0.72%)
Feb 10, 2006 13.15 13.32 13.07 13.32 34,136,560 +0.21(+1.59%)
Feb 09, 2006 13.10 13.17 13.00 13.11 36,177,336 +0.03(+0.21%)
Feb 08, 2006 12.74 13.10 12.69 13.09 50,660,772 +0.44(+3.46%)
Feb 07, 2006 12.69 12.75 12.59 12.65 19,006,320 -0.02(-0.16%)
Feb 06, 2006 12.73 12.77 12.65 12.67 22,086,414 -0.02(-0.19%)
Feb 03, 2006 12.59 12.74 12.55 12.69 29,788,764 +0.03(+0.22%)
Feb 02, 2006 12.77 12.79 12.60 12.66 24,960,536 -0.10(-0.82%)
Feb 01, 2006 12.72 12.78 12.57 12.77 38,605,396 +0.06(+0.44%)
Jan 31, 2006 12.81 12.83 12.70 12.71 30,113,286 -0.10(-0.75%)
Jan 30, 2006 12.95 12.96 12.76 12.81 28,029,920 -0.10(-0.75%)
Jan 27, 2006 12.72 12.91 12.67 12.90 39,499,016 +0.18(+1.45%)
Jan 26, 2006 12.75 12.80 12.54 12.72 36,210,960 +0.12(+0.96%)
Jan 25, 2006 12.40 12.64 12.45 12.60 30,140,682 +0.20(+1.59%)
Jan 24, 2006 12.52 12.61 12.39 12.40 31,309,758 -0.04(-0.35%)
Jan 23, 2006 12.47 12.53 12.39 12.45 26,314,910 +0.02(+0.19%)
Jan 20, 2006 12.65 12.65 12.38 12.42 33,815,772 -0.19(-1.53%)
Jan 19, 2006 12.67 12.70 12.50 12.62 41,488,484 +0.11(+0.87%)
Jan 18, 2006 12.58 12.60 12.45 12.51 37,624,112 -0.13(-1.05%)
Jan 17, 2006 12.82 12.88 12.59 12.64 46,410,360 -0.28(-2.17%)
Jan 13, 2006 12.96 12.98 12.79 12.92 50,758,404 +0.03(+0.22%)
Jan 12, 2006 12.87 12.97 12.81 12.89 61,272,112 +0.05(+0.38%)
Jan 11, 2006 12.77 12.88 12.70 12.84 48,837,920 +0.15(+1.20%)
Jan 10, 2006 12.77 12.78 12.66 12.69 75,343,360 +0.05(+0.41%)
Jan 09, 2006 12.60 12.66 12.53 12.64 43,832,864 +0.05(+0.41%)
Jan 06, 2006 12.69 12.69 12.51 12.59 143,715,600 -0.11(-0.89%)
Jan 05, 2006 12.56 12.81 12.54 12.70 51,465,228 +0.14(+1.15%)
Jan 04, 2006 12.27 12.56 12.23 12.56 77,219,008 +0.36(+2.93%)
Jan 03, 2006 12.09 12.23 12.06 12.20 32,137,624 +0.10(+0.86%)
Dec 30, 2005 12.09 12.14 12.05 12.09 39,661,900 -0.06(-0.50%)
Dec 29, 2005 12.11 12.20 12.11 12.15 39,305,744 +0.01(+0.07%)
Dec 28, 2005 12.22 12.22 12.12 12.15 33,352,028 -0.08(-0.62%)
Dec 27, 2005 12.25 12.31 12.21 12.22 26,579,908 -0.02(-0.13%)
Dec 23, 2005 12.33 12.37 12.24 12.24 20,254,844 -0.08(-0.68%)
Dec 22, 2005 12.30 12.34 12.21 12.32 39,155,316 +0.03(+0.23%)
Dec 21, 2005 12.29 12.36 12.24 12.29 34,673,276 +0.03(+0.26%)
Dec 20, 2005 12.22 12.31 12.21 12.26 42,578,608 +0.01(+0.07%)
Dec 19, 2005 12.23 12.30 12.14 12.25 39,210,604 +0.01(+0.10%)
Dec 16, 2005 12.29 12.30 12.19 12.24 41,125,360 -0.05(-0.39%)
Dec 15, 2005 12.27 12.33 12.25 12.29 28,746,208 +0.03(+0.23%)
Dec 14, 2005 12.29 12.34 12.25 12.26 29,623,638 -0.07(-0.59%)
Dec 13, 2005 12.29 12.39 12.23 12.33 31,362,060 +0.00(+0.00%)
Dec 12, 2005 12.48 12.49 12.23 12.33 35,252,336 -0.14(-1.16%)
Dec 09, 2005 12.52 12.57 12.47 12.48 22,951,888 -0.06(-0.48%)
Dec 08, 2005 12.63 12.64 12.53 12.54 26,864,580 -0.09(-0.70%)
Dec 07, 2005 12.74 12.78 12.55 12.63 27,216,498 -0.12(-0.91%)
Dec 06, 2005 12.76 12.78 12.66 12.74 28,146,728 +0.01(+0.09%)
Dec 05, 2005 12.86 12.94 12.69 12.73 32,206,364 -0.06(-0.50%)
Dec 02, 2005 12.87 12.88 12.75 12.80 25,254,174 -0.11(-0.84%)
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.