Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 14.22 14.22 14.07 14.13 47,060,320 -0.10(-0.67%)
Mar 30, 2010 14.17 14.35 14.13 14.22 97,206,760 +0.36(+2.56%)
Mar 29, 2010 13.93 13.94 13.83 13.87 30,497,430 +0.04(+0.26%)
Mar 26, 2010 13.83 13.87 13.74 13.83 26,626,070 +0.03(+0.20%)
Mar 25, 2010 13.97 13.97 13.79 13.81 29,692,516 -0.07(-0.49%)
Mar 24, 2010 14.07 14.10 13.85 13.87 32,950,214 -0.24(-1.68%)
Mar 23, 2010 13.98 14.11 13.94 14.11 31,670,664 +0.15(+1.08%)
Mar 22, 2010 13.79 13.99 13.79 13.96 27,996,960 +0.11(+0.79%)
Mar 19, 2010 13.87 13.91 13.78 13.85 43,671,708 +0.05(+0.36%)
Mar 18, 2010 13.74 13.84 13.73 13.80 24,432,740 +0.07(+0.50%)
Mar 17, 2010 13.64 13.78 13.64 13.73 53,641,060 +0.10(+0.74%)
Mar 16, 2010 13.64 13.66 13.56 13.63 28,261,756 +0.03(+0.23%)
Mar 15, 2010 13.53 13.60 13.48 13.60 27,655,780 +0.06(+0.44%)
Mar 12, 2010 13.63 13.63 13.50 13.54 24,808,034 -0.05(-0.37%)
Mar 11, 2010 13.55 13.60 13.48 13.59 24,129,952 +0.04(+0.30%)
Mar 10, 2010 13.66 13.68 13.49 13.55 39,864,836 -0.07(-0.54%)
Mar 09, 2010 13.49 13.68 13.47 13.62 44,573,600 +0.13(+0.95%)
Mar 08, 2010 13.35 13.54 13.30 13.50 35,200,636 +0.18(+1.37%)
Mar 05, 2010 13.34 13.37 13.26 13.31 41,150,912 -0.02(-0.14%)
Mar 04, 2010 13.27 13.40 13.25 13.33 28,775,430 +0.06(+0.48%)
Mar 03, 2010 13.35 13.36 13.22 13.27 29,326,758 -0.04(-0.27%)
Mar 02, 2010 13.23 13.34 13.16 13.30 38,099,192 +0.10(+0.76%)
Mar 01, 2010 13.19 13.26 13.14 13.20 35,562,788 +0.03(+0.21%)
Feb 26, 2010 13.18 13.21 13.10 13.18 27,969,636 +0.02(+0.17%)
Feb 25, 2010 13.10 13.19 13.03 13.15 34,774,612 -0.04(-0.30%)
Feb 24, 2010 13.10 13.21 13.08 13.19 27,334,446 +0.10(+0.79%)
Feb 23, 2010 13.17 13.19 13.07 13.09 32,354,004 -0.12(-0.90%)
Feb 22, 2010 13.24 13.27 13.16 13.21 30,147,458 -0.01(-0.07%)
Feb 19, 2010 13.22 13.34 13.17 13.22 40,576,756 -0.06(-0.45%)
Feb 18, 2010 13.27 13.33 13.18 13.28 24,579,768 +0.00(+0.03%)
Feb 17, 2010 13.33 13.39 13.22 13.27 29,467,192 -0.02(-0.14%)
Feb 16, 2010 13.30 13.32 13.23 13.29 25,650,088 +0.11(+0.86%)
Feb 12, 2010 13.17 13.18 13.18 13.18 33,288,170 -0.05(-0.38%)
Feb 11, 2010 13.14 13.30 13.06 13.23 32,937,402 +0.08(+0.59%)
Feb 10, 2010 13.11 13.22 13.00 13.15 33,263,520 +0.05(+0.42%)
Feb 09, 2010 13.07 13.24 13.07 13.09 52,619,428 +0.05(+0.38%)
Feb 08, 2010 13.11 13.13 12.92 13.04 36,464,300 -0.05(-0.35%)
Feb 05, 2010 13.04 13.10 12.89 13.09 51,629,948 -0.03(-0.24%)
Feb 04, 2010 13.20 13.23 13.04 13.12 59,222,340 -0.19(-1.44%)
Feb 03, 2010 13.55 13.58 13.22 13.31 73,821,392 -0.23(-1.68%)
Feb 02, 2010 13.46 13.61 13.43 13.54 36,254,652 +0.11(+0.80%)
Feb 01, 2010 13.58 13.60 13.37 13.43 37,399,544 +0.03(+0.25%)
Jan 29, 2010 13.41 13.55 13.30 13.40 55,784,452 +0.04(+0.31%)
Jan 28, 2010 13.59 13.76 13.27 13.36 73,428,920 -0.25(-1.81%)
Jan 27, 2010 13.66 13.76 13.44 13.60 72,002,024 -0.14(-0.99%)
Jan 26, 2010 13.85 13.91 13.55 13.74 77,809,904 -0.23(-1.66%)
Jan 25, 2010 14.03 14.15 13.79 13.97 43,455,824 +0.15(+1.12%)
Jan 22, 2010 13.92 14.09 13.80 13.82 49,898,500 -0.13(-0.95%)
Jan 21, 2010 14.02 14.11 13.78 13.95 48,540,024 -0.04(-0.26%)
Jan 20, 2010 14.22 14.27 13.94 13.99 62,264,992 -0.24(-1.67%)
Jan 19, 2010 14.00 14.27 13.96 14.22 49,287,996 +0.30(+2.13%)
Jan 15, 2010 14.21 13.93 13.93 13.93 102,405,648 -0.29(-2.05%)
Jan 14, 2010 14.49 14.52 14.21 14.22 47,473,100 -0.30(-2.04%)
Jan 13, 2010 14.55 14.59 14.42 14.52 35,229,976 -0.02(-0.13%)
Jan 12, 2010 14.47 14.54 14.43 14.53 29,667,824 +0.01(+0.09%)
Jan 11, 2010 14.56 14.56 14.31 14.52 45,250,580 +0.06(+0.41%)
Jan 08, 2010 14.42 14.47 14.31 14.46 42,542,832 +0.01(+0.06%)
Jan 07, 2010 14.62 14.62 14.36 14.45 52,526,148 -0.09(-0.59%)
Jan 06, 2010 14.87 14.91 14.48 14.54 77,232,784 -0.44(-2.96%)
Jan 05, 2010 15.00 15.01 14.73 14.98 49,511,936 +0.03(+0.18%)
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.