Verizon Communications (NY: VZ )

43.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 14.54 14.70 14.53 14.56 31,222,910 +0.02(+0.14%)
Nov 29, 2006 14.53 14.65 14.47 14.54 30,411,236 +0.20(+1.42%)
Nov 28, 2006 14.19 14.40 14.17 14.34 33,894,496 +0.07(+0.47%)
Nov 27, 2006 14.48 14.51 14.25 14.27 27,394,394 -0.21(-1.47%)
Nov 24, 2006 14.49 14.59 14.46 14.48 10,614,134 +0.00(+0.00%)
Nov 22, 2006 14.73 14.73 14.45 14.48 29,549,178 -0.16(-1.08%)
Nov 21, 2006 14.57 14.74 14.55 14.64 40,429,632 +0.19(+1.33%)
Nov 20, 2006 14.51 14.67 14.42 14.45 33,620,980 -0.02(-0.14%)
Nov 17, 2006 14.43 14.51 14.39 14.47 28,852,806 +0.04(+0.28%)
Nov 16, 2006 14.47 14.51 14.35 14.43 27,108,656 -0.06(-0.42%)
Nov 15, 2006 14.55 14.55 14.33 14.49 24,326,436 -0.12(-0.82%)
Nov 14, 2006 14.48 14.64 14.36 14.61 32,339,858 +0.18(+1.22%)
Nov 13, 2006 14.25 14.48 14.25 14.43 24,474,126 +0.14(+1.01%)
Nov 10, 2006 14.54 14.56 14.16 14.29 32,729,136 -0.21(-1.44%)
Nov 09, 2006 14.78 14.81 14.40 14.50 27,841,882 -0.30(-2.03%)
Nov 08, 2006 14.71 14.81 14.60 14.80 20,027,456 -0.00(-0.03%)
Nov 07, 2006 14.88 14.90 14.78 14.80 28,028,176 -0.04(-0.30%)
Nov 06, 2006 14.84 14.87 14.72 14.85 29,318,542 +0.11(+0.76%)
Nov 03, 2006 14.86 14.90 14.69 14.74 30,336,690 -0.12(-0.78%)
Nov 02, 2006 14.90 14.96 14.76 14.85 30,992,458 +0.01(+0.05%)
Nov 01, 2006 14.96 14.97 14.81 14.84 29,417,418 -0.01(-0.08%)
Oct 31, 2006 15.12 15.02 14.53 14.86 70,986,104 -0.26(-1.73%)
Oct 30, 2006 15.57 15.64 14.88 15.12 70,679,760 -0.48(-3.06%)
Oct 27, 2006 15.55 15.62 15.38 15.59 33,900,952 +0.04(+0.26%)
Oct 26, 2006 15.38 15.60 15.35 15.55 41,748,500 +0.18(+1.15%)
Oct 25, 2006 15.26 15.39 15.24 15.38 24,141,884 +0.12(+0.79%)
Oct 24, 2006 15.19 15.33 15.13 15.26 25,500,742 -0.01(-0.05%)
Oct 23, 2006 15.18 15.30 15.13 15.27 24,434,776 +0.09(+0.58%)
Oct 20, 2006 15.01 15.20 14.90 15.18 38,478,128 +0.24(+1.59%)
Oct 19, 2006 14.83 14.98 14.80 14.94 28,817,938 +0.25(+1.69%)
Oct 18, 2006 14.78 14.85 14.59 14.69 26,279,296 +0.00(+0.00%)
Oct 17, 2006 14.77 14.82 14.62 14.69 21,816,434 -0.18(-1.22%)
Oct 16, 2006 14.88 14.90 14.74 14.87 21,260,040 -0.00(-0.03%)
Oct 13, 2006 14.85 14.91 14.78 14.88 23,860,450 +0.02(+0.16%)
Oct 12, 2006 14.79 14.92 14.79 14.85 29,299,864 +0.16(+1.07%)
Oct 11, 2006 14.70 14.84 14.67 14.70 31,704,264 +0.02(+0.16%)
Oct 10, 2006 14.73 14.75 14.53 14.67 37,763,332 -0.06(-0.41%)
Oct 09, 2006 14.45 14.75 14.45 14.73 25,818,538 -0.04(-0.30%)
Oct 06, 2006 14.77 14.80 14.67 14.78 31,277,878 -0.04(-0.30%)
Oct 05, 2006 15.02 15.04 14.75 14.82 42,504,888 -0.37(-2.41%)
Oct 04, 2006 15.02 15.19 14.86 15.19 34,410,272 +0.14(+0.93%)
Oct 03, 2006 14.95 15.08 14.91 15.04 29,287,162 +0.13(+0.89%)
Oct 02, 2006 14.94 14.99 14.86 14.91 33,138,088 +0.00(+0.03%)
Sep 29, 2006 14.86 14.95 14.84 14.91 38,474,640 +0.08(+0.51%)
Sep 28, 2006 14.77 14.87 14.69 14.83 37,641,544 +0.06(+0.43%)
Sep 27, 2006 15.21 15.24 14.62 14.77 61,922,152 -0.47(-3.11%)
Sep 26, 2006 15.06 15.26 14.96 15.24 52,003,192 +0.18(+1.23%)
Sep 25, 2006 14.99 15.06 14.96 15.06 32,854,412 +0.16(+1.08%)
Sep 22, 2006 14.86 15.00 14.80 14.90 33,766,956 +0.08(+0.54%)
Sep 21, 2006 14.72 14.87 14.68 14.82 42,263,552 +0.09(+0.63%)
Sep 20, 2006 14.51 14.77 14.47 14.72 26,972,920 +0.27(+1.86%)
Sep 19, 2006 14.45 14.46 14.33 14.45 16,666,176 +0.10(+0.67%)
Sep 18, 2006 14.33 14.46 14.29 14.36 18,122,664 -0.02(-0.14%)
Sep 15, 2006 14.47 14.49 14.27 14.38 22,496,860 -0.07(-0.47%)
Sep 14, 2006 14.37 14.45 14.35 14.45 15,900,823 +0.09(+0.64%)
Sep 13, 2006 14.35 14.43 14.31 14.35 18,445,442 -0.04(-0.25%)
Sep 12, 2006 14.29 14.41 14.23 14.39 34,554,228 +0.12(+0.84%)
Sep 11, 2006 14.21 14.29 14.18 14.27 14,196,025 +0.06(+0.40%)
Sep 08, 2006 14.27 14.29 14.16 14.21 13,857,307 +0.04(+0.25%)
Sep 07, 2006 14.15 14.23 14.09 14.18 21,030,410 -0.06(-0.39%)
Sep 06, 2006 14.17 14.32 14.15 14.23 18,943,806 -0.02(-0.14%)
Sep 05, 2006 14.27 14.31 14.16 14.25 15,647,531 -0.03(-0.20%)
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.