Verizon Communications (NY: VZ )

42.13 +0.85 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 35.30 36.07 35.29 35.93 47,113,052 +0.70(+1.98%)
Nov 29, 2017 35.65 34.47 35.23 43,896,224 +0.76(+2.21%)
Nov 28, 2017 33.68 34.48 33.56 34.47 29,719,082 +0.82(+2.43%)
Nov 27, 2017 33.44 33.82 33.43 33.65 24,854,958 +0.46(+1.38%)
Nov 24, 2017 33.22 33.31 33.07 33.19 7,219,860 -0.06(-0.19%)
Nov 22, 2017 32.65 33.48 32.65 33.25 22,415,250 +0.65(+1.99%)
Nov 21, 2017 32.72 32.79 32.48 32.60 19,258,822 -0.01(-0.04%)
Nov 20, 2017 32.33 32.72 32.12 32.62 25,815,750 +0.55(+1.72%)
Nov 17, 2017 31.51 32.31 31.50 32.07 26,817,716 +0.46(+1.45%)
Nov 16, 2017 31.21 31.69 31.14 31.61 18,734,542 +0.47(+1.50%)
Nov 15, 2017 31.30 31.33 31.04 31.14 22,272,806 -0.08(-0.25%)
Nov 14, 2017 31.55 31.66 31.17 31.22 29,495,372 -0.37(-1.18%)
Nov 13, 2017 31.71 31.83 31.56 31.59 23,603,578 -0.09(-0.29%)
Nov 10, 2017 31.85 31.85 31.59 31.69 24,185,572 -0.13(-0.42%)
Nov 09, 2017 31.97 32.07 31.64 31.82 29,855,008 -0.28(-0.86%)
Nov 08, 2017 32.06 32.14 31.87 32.09 24,666,272 -0.08(-0.24%)
Nov 07, 2017 31.92 32.18 31.54 32.17 36,528,688 +0.03(+0.09%)
Nov 06, 2017 32.69 32.72 31.66 32.14 51,614,328 -1.33(-3.99%)
Nov 03, 2017 33.65 33.70 33.35 33.48 11,385,596 -0.03(-0.08%)
Nov 02, 2017 33.80 33.85 33.31 33.51 18,593,212 -0.26(-0.77%)
Nov 01, 2017 33.99 34.01 33.58 33.77 15,646,562 -0.03(-0.08%)
Oct 31, 2017 33.85 34.02 33.68 33.80 22,535,448 +0.03(+0.08%)
Oct 30, 2017 34.51 34.68 33.48 33.77 34,825,940 -0.73(-2.13%)
Oct 27, 2017 34.40 34.87 34.26 34.50 17,597,008 -0.01(-0.04%)
Oct 26, 2017 34.49 34.90 34.42 34.52 20,425,086 +0.18(+0.51%)
Oct 25, 2017 34.37 34.45 33.99 34.34 27,274,522 -0.21(-0.61%)
Oct 24, 2017 34.71 34.79 34.40 34.55 16,328,349 -0.04(-0.10%)
Oct 23, 2017 34.93 35.08 34.53 34.59 22,180,354 -0.38(-1.09%)
Oct 20, 2017 34.91 35.01 34.54 34.97 23,030,650 +0.23(+0.65%)
Oct 19, 2017 35.34 36.13 34.63 34.74 41,321,340 +0.40(+1.15%)
Oct 18, 2017 34.12 34.49 33.72 34.35 28,907,208 +0.18(+0.52%)
Oct 17, 2017 33.95 34.23 33.80 34.17 21,023,892 +0.22(+0.64%)
Oct 16, 2017 33.82 34.13 33.68 33.95 14,723,389 +0.16(+0.48%)
Oct 13, 2017 34.13 34.23 33.77 33.79 28,477,516 -0.35(-1.01%)
Oct 12, 2017 34.20 34.49 33.98 34.13 24,203,548 -0.36(-1.04%)
Oct 11, 2017 34.69 34.82 34.25 34.49 14,638,993 -0.20(-0.57%)
Oct 10, 2017 34.79 34.94 34.63 34.69 15,358,064 +0.06(+0.18%)
Oct 09, 2017 34.52 34.66 34.35 34.63 15,160,023 +0.17(+0.49%)
Oct 06, 2017 34.62 34.74 34.35 34.46 18,753,092 -0.26(-0.75%)
Oct 05, 2017 34.85 34.91 34.65 34.72 17,531,712 -0.09(-0.26%)
Oct 04, 2017 34.63 34.92 34.45 34.81 14,173,004 +0.03(+0.10%)
Oct 03, 2017 34.50 34.90 34.48 34.78 14,646,925 +0.34(+0.99%)
Oct 02, 2017 34.46 34.67 34.36 34.43 13,653,447 -0.09(-0.26%)
Sep 29, 2017 34.39 34.76 34.19 34.53 18,665,674 +0.06(+0.16%)
Sep 28, 2017 34.35 34.58 34.28 34.47 11,799,682 -0.07(-0.20%)
Sep 27, 2017 34.54 20,456,130 +0.00(+0.00%)
Sep 26, 2017 34.85 34.94 34.46 34.54 17,211,196 -0.27(-0.78%)
Sep 25, 2017 34.79 35.10 34.70 34.81 19,635,776 +0.00(+0.00%)
Sep 22, 2017 34.32 34.94 34.20 34.81 29,595,158 +0.67(+1.96%)
Sep 21, 2017 34.44 34.49 34.07 34.14 20,520,296 -0.38(-1.09%)
Sep 20, 2017 34.39 34.63 34.24 34.52 26,884,976 +0.10(+0.28%)
Sep 19, 2017 33.55 34.57 33.49 34.42 44,175,208 +0.87(+2.60%)
Sep 18, 2017 33.42 33.66 33.14 33.55 26,962,162 +0.16(+0.48%)
Sep 15, 2017 33.08 33.42 32.83 33.39 35,300,300 +0.47(+1.44%)
Sep 14, 2017 32.96 33.20 32.80 32.91 16,926,334 -0.05(-0.15%)
Sep 13, 2017 32.63 32.97 32.57 32.96 18,308,676 +0.32(+0.98%)
Sep 12, 2017 32.44 32.75 32.36 32.64 16,015,892 +0.34(+1.06%)
Sep 11, 2017 32.25 32.33 32.17 32.30 15,872,506 +0.13(+0.41%)
Sep 08, 2017 32.22 32.36 31.89 32.17 20,285,942 -0.06(-0.19%)
Sep 07, 2017 32.79 32.94 32.14 32.23 23,781,544 -0.50(-1.51%)
Sep 06, 2017 33.12 33.18 32.52 32.73 20,185,454 -0.31(-0.95%)
Sep 05, 2017 33.33 33.43 33.00 33.04 14,341,528 -0.39(-1.17%)
Sep 01, 2017 33.50 33.53 33.36 33.43 16,420,215 -0.03(-0.10%)
Aug 31, 2017 33.67 33.76 33.44 33.47 20,407,676 -0.10(-0.31%)
Aug 30, 2017 33.72 33.74 33.49 33.57 15,421,105 -0.27(-0.80%)
Aug 29, 2017 33.74 34.01 33.72 33.84 8,663,434 -0.07(-0.21%)
Aug 28, 2017 33.94 34.01 33.70 33.91 9,072,263 -0.05(-0.14%)
Aug 25, 2017 33.82 34.17 33.79 33.96 14,114,509 +0.26(+0.77%)
Aug 24, 2017 33.73 33.87 33.61 33.70 12,754,915 +0.02(+0.06%)
Aug 23, 2017 33.67 33.95 33.62 33.68 12,770,684 -0.05(-0.14%)
Aug 22, 2017 33.58 33.79 33.33 33.73 15,773,767 +0.15(+0.44%)
Aug 21, 2017 33.37 33.84 33.27 33.58 15,132,454 +0.31(+0.94%)
Aug 18, 2017 33.38 33.45 33.14 33.27 24,252,366 -0.14(-0.42%)
Aug 17, 2017 33.74 33.80 33.41 33.41 15,248,728 -0.36(-1.07%)
Aug 16, 2017 33.74 33.86 33.64 33.77 13,541,668 -0.05(-0.14%)
Aug 15, 2017 33.88 33.90 33.62 33.82 16,003,636 -0.21(-0.62%)
Aug 14, 2017 33.60 34.04 33.59 34.03 15,858,073 +0.50(+1.50%)
Aug 11, 2017 33.63 33.65 33.28 33.53 14,937,085 +0.03(+0.08%)
Aug 10, 2017 33.61 33.63 33.38 33.50 18,641,002 -0.14(-0.41%)
Aug 09, 2017 33.85 33.93 33.54 33.64 27,072,146 -0.27(-0.78%)
Aug 08, 2017 34.01 34.15 33.79 33.90 15,541,342 -0.18(-0.53%)
Aug 07, 2017 34.04 34.14 33.96 34.09 14,976,781 -0.03(-0.10%)
Aug 04, 2017 33.87 34.12 33.58 34.12 19,841,118 +0.21(+0.62%)
Aug 03, 2017 33.55 33.91 33.44 33.91 21,771,342 +0.28(+0.83%)
Aug 02, 2017 34.11 34.13 33.42 33.63 27,568,588 -0.47(-1.39%)
Aug 01, 2017 33.96 34.62 33.86 34.11 48,014,144 +0.34(+1.01%)
Jul 31, 2017 33.38 33.88 33.12 33.77 40,790,220 +0.32(+0.96%)
Jul 28, 2017 33.28 33.75 32.87 33.44 36,260,740 +0.09(+0.27%)
Jul 27, 2017 32.27 33.37 32.06 33.35 64,076,188 +2.38(+7.68%)
Jul 26, 2017 31.25 31.27 30.89 30.97 27,294,426 +0.29(+0.95%)
Jul 25, 2017 30.81 30.68 14,073,357 +0.19(+0.62%)
Jul 24, 2017 30.80 30.84 30.47 30.49 17,050,040 -0.36(-1.18%)
Jul 21, 2017 30.86 30.91 30.57 30.86 16,379,161 +0.01(+0.02%)
Jul 20, 2017 30.35 31.10 30.34 30.85 27,677,414 +0.54(+1.77%)
Jul 19, 2017 30.24 30.37 30.14 30.31 19,982,234 +0.06(+0.21%)
Jul 18, 2017 30.46 30.55 30.18 30.25 22,098,138 -0.21(-0.69%)
Jul 17, 2017 30.44 30.60 30.39 30.46 15,487,953 +0.07(+0.23%)
Jul 14, 2017 30.44 30.57 30.28 30.39 17,182,258 +0.05(+0.16%)
Jul 13, 2017 30.10 30.37 30.02 30.34 17,400,966 +0.19(+0.62%)
Jul 12, 2017 30.03 30.26 30.00 30.15 16,324,840 +0.23(+0.77%)
Jul 11, 2017 30.14 30.15 29.86 29.92 18,991,612 -0.22(-0.72%)
Jul 10, 2017 30.33 30.35 30.12 30.14 17,590,186 -0.20(-0.64%)
Jul 07, 2017 30.37 30.41 30.14 30.33 17,485,658 -0.03(-0.09%)
Jul 06, 2017 30.67 30.76 30.36 30.36 24,158,788 -0.39(-1.25%)
Jul 05, 2017 31.02 31.03 30.60 30.75 21,569,864 -0.24(-0.78%)
Jul 03, 2017 30.72 31.04 30.65 30.99 14,133,253 +0.23(+0.76%)
Jun 30, 2017 30.73 30.81 30.57 30.75 19,414,742 +0.17(+0.56%)
Jun 29, 2017 30.85 30.92 30.57 30.58 26,012,832 -0.30(-0.96%)
Jun 28, 2017 30.97 31.15 30.77 30.88 27,161,952 +0.00(+0.00%)
Jun 27, 2017 30.97 31.09 30.86 30.88 29,315,606 -0.63(-1.99%)
Jun 26, 2017 31.30 31.66 31.30 31.50 14,675,301 +0.25(+0.79%)
Jun 23, 2017 31.28 31.30 31.19 31.26 14,623,544 -0.02(-0.07%)
Jun 22, 2017 31.31 31.39 31.11 31.28 15,264,521 +0.01(+0.02%)
Jun 21, 2017 31.64 31.69 31.05 31.27 21,817,048 -0.36(-1.15%)
Jun 20, 2017 31.95 31.95 31.49 31.63 24,333,552 -0.43(-1.35%)
Jun 19, 2017 32.11 32.11 31.88 32.07 14,193,344 -0.04(-0.13%)
Jun 16, 2017 32.27 32.36 31.90 32.11 32,782,480 -0.01(-0.02%)
Jun 15, 2017 32.07 32.25 32.02 32.12 15,951,350 -0.03(-0.11%)
Jun 14, 2017 32.11 32.21 31.96 32.15 14,257,349 +0.16(+0.50%)
Jun 13, 2017 32.57 32.58 31.95 31.99 22,062,528 -0.50(-1.55%)
Jun 12, 2017 32.17 32.71 32.22 32.49 27,489,412 +0.32(+1.01%)
Jun 09, 2017 31.79 32.21 31.68 32.17 16,989,390 +0.37(+1.15%)
Jun 08, 2017 32.06 31.68 31.81 17,016,840 -0.21(-0.67%)
Jun 07, 2017 32.03 32.16 31.93 32.02 12,559,692 +0.04(+0.13%)
Jun 06, 2017 31.93 32.23 31.84 31.98 16,861,094 +0.05(+0.15%)
Jun 05, 2017 31.79 31.96 31.69 31.93 12,399,441 -0.05(-0.15%)
Jun 02, 2017 32.11 32.49 31.90 31.98 26,942,834 -0.05(-0.15%)
Jun 01, 2017 32.16 32.16 31.74 32.03 20,646,164 -0.09(-0.28%)
May 31, 2017 31.97 32.33 31.85 32.12 33,124,688 +0.30(+0.95%)
May 30, 2017 31.17 31.90 31.17 31.81 23,877,820 +0.61(+1.94%)
May 26, 2017 31.16 31.29 31.15 31.21 8,713,274 +0.01(+0.02%)
May 25, 2017 31.02 31.25 30.99 31.20 16,274,313 +0.19(+0.60%)
May 24, 2017 31.30 31.32 30.88 31.01 23,175,532 -0.30(-0.97%)
May 23, 2017 31.32 31.39 31.26 31.32 11,714,151 +0.00(+0.00%)
May 22, 2017 31.26 31.37 31.18 31.32 13,490,458 +0.04(+0.13%)
May 19, 2017 31.10 31.29 30.82 31.28 18,570,860 +0.26(+0.84%)
May 18, 2017 30.64 31.18 30.62 31.01 22,725,458 +0.39(+1.26%)
May 17, 2017 31.20 30.97 30.61 30.63 30,979,348 -0.57(-1.83%)
May 16, 2017 31.22 31.43 31.16 31.20 21,507,414 -0.05(-0.15%)
May 15, 2017 31.61 31.63 31.16 31.25 29,595,120 -0.32(-1.00%)
May 12, 2017 31.76 31.79 31.54 31.57 21,014,970 -0.12(-0.39%)
May 11, 2017 31.89 31.93 31.66 31.69 18,059,390 -0.25(-0.78%)
May 10, 2017 31.95 32.11 31.89 31.94 18,396,922 -0.03(-0.09%)
May 09, 2017 32.03 32.08 31.79 31.96 20,837,924 -0.14(-0.45%)
May 08, 2017 32.17 32.19 31.88 32.11 22,599,006 -0.04(-0.13%)
May 05, 2017 31.73 32.18 31.68 32.15 24,881,002 +0.56(+1.77%)
May 04, 2017 31.80 31.80 31.51 31.59 30,159,432 -0.19(-0.59%)
May 03, 2017 31.69 31.85 31.56 31.78 28,416,478 +0.17(+0.52%)
May 02, 2017 31.68 31.74 31.51 31.61 19,456,652 +0.02(+0.07%)
May 01, 2017 31.72 31.78 31.59 31.59 20,992,218 -0.02(-0.07%)
Apr 28, 2017 32.12 32.12 31.60 31.61 37,645,740 -0.52(-1.63%)
Apr 27, 2017 32.61 32.63 32.13 32.14 24,449,708 -0.48(-1.46%)
Apr 26, 2017 32.19 32.73 32.10 32.61 42,613,700 +0.45(+1.41%)
Apr 25, 2017 32.34 32.55 32.07 32.16 43,613,888 -0.24(-0.74%)
Apr 24, 2017 32.45 32.61 32.34 32.40 33,632,540 -0.14(-0.42%)
Apr 21, 2017 33.00 33.17 32.45 32.54 45,423,244 -0.80(-2.40%)
Apr 20, 2017 33.00 33.48 32.87 33.34 44,144,860 -0.37(-1.08%)
Apr 19, 2017 34.04 34.12 33.67 33.70 27,355,866 -0.19(-0.57%)
Apr 18, 2017 33.48 34.08 33.42 33.89 28,596,236 +0.28(+0.84%)
Apr 17, 2017 33.52 33.81 33.52 33.61 15,259,542 +0.13(+0.39%)
Apr 13, 2017 33.60 33.69 33.45 33.48 13,777,264 -0.21(-0.61%)
Apr 12, 2017 33.42 33.70 33.29 33.69 15,184,134 +0.15(+0.45%)
Apr 11, 2017 33.40 33.57 33.26 33.53 19,018,630 +0.11(+0.33%)
Apr 10, 2017 33.55 33.66 33.36 33.42 15,770,151 -0.08(-0.25%)
Apr 07, 2017 33.38 33.69 33.23 33.51 25,079,330 +0.16(+0.47%)
Apr 06, 2017 33.41 33.47 33.17 33.35 26,801,312 -0.01(-0.02%)
Apr 05, 2017 33.64 33.72 33.35 33.36 21,054,570 -0.20(-0.59%)
Apr 04, 2017 33.41 33.56 33.26 33.55 13,156,503 +0.09(+0.26%)
Apr 03, 2017 33.16 33.51 33.06 33.47 21,025,094 +0.29(+0.88%)
Mar 31, 2017 33.41 33.41 33.17 33.17 28,361,132 -0.21(-0.63%)
Mar 30, 2017 33.34 33.51 33.28 33.38 17,080,238 -0.05(-0.14%)
Mar 29, 2017 33.53 33.60 33.36 33.43 16,400,807 -0.12(-0.34%)
Mar 28, 2017 33.35 33.58 33.12 33.55 18,892,532 +0.11(+0.33%)
Mar 27, 2017 33.81 33.86 33.29 33.44 19,502,136 -0.37(-1.09%)
Mar 24, 2017 33.82 33.91 33.68 33.81 13,682,538 +0.03(+0.08%)
Mar 23, 2017 33.85 33.94 33.63 33.78 14,171,876 -0.05(-0.14%)
Mar 22, 2017 34.11 34.21 33.62 33.83 21,968,140 -0.31(-0.90%)
Mar 21, 2017 34.35 34.45 34.11 34.13 22,330,654 -0.05(-0.16%)
Mar 20, 2017 34.31 34.44 34.12 34.19 13,896,075 -0.10(-0.30%)
Mar 17, 2017 34.15 34.31 34.04 34.29 30,965,384 +0.24(+0.70%)
Mar 16, 2017 34.04 34.19 33.92 34.05 15,961,197 -0.07(-0.20%)
Mar 15, 2017 33.52 34.19 33.52 34.12 18,605,708 +0.53(+1.58%)
Mar 14, 2017 33.64 33.77 33.51 33.59 12,486,135 -0.07(-0.22%)
Mar 13, 2017 33.57 33.70 33.43 33.66 15,413,890 +0.08(+0.24%)
Mar 10, 2017 33.68 33.70 33.41 33.58 16,431,978 +0.05(+0.14%)
Mar 09, 2017 33.50 33.65 33.39 33.53 15,559,021 +0.08(+0.24%)
Mar 08, 2017 33.55 33.57 33.28 33.45 20,864,706 -0.19(-0.57%)
Mar 07, 2017 34.02 34.06 33.59 33.64 18,950,016 -0.40(-1.18%)
Mar 06, 2017 34.04 34.12 33.91 34.04 15,910,500 -0.04(-0.12%)
Mar 03, 2017 34.12 33.89 34.09 16,275,499 +0.07(+0.22%)
Mar 02, 2017 33.81 34.04 33.75 34.01 15,820,679 +0.12(+0.34%)
Mar 01, 2017 33.72 34.01 33.60 33.89 23,652,058 +0.12(+0.36%)
Feb 28, 2017 34.00 34.04 33.62 33.77 26,002,716 -0.21(-0.62%)
Feb 27, 2017 34.36 34.40 33.89 33.98 20,615,260 -0.45(-1.30%)
Feb 24, 2017 34.21 34.67 34.21 34.43 21,099,782 +0.20(+0.58%)
Feb 23, 2017 34.01 34.36 33.80 34.23 23,818,810 +0.44(+1.29%)
Feb 22, 2017 33.68 33.82 33.67 33.80 20,062,596 +0.16(+0.49%)
Feb 21, 2017 33.69 33.81 33.50 33.64 28,219,584 +0.16(+0.49%)
Feb 17, 2017 33.47 33.47 33.47 0 +0.50(+1.51%)
Feb 16, 2017 32.68 33.02 32.59 32.98 27,489,686 +0.26(+0.79%)
Feb 15, 2017 32.66 32.73 32.53 32.72 28,355,036 -0.13(-0.39%)
Feb 14, 2017 32.87 32.98 32.66 32.85 30,634,588 -0.19(-0.58%)
Feb 13, 2017 32.85 33.08 32.72 33.04 26,896,832 -0.29(-0.88%)
Feb 10, 2017 33.30 33.43 33.13 33.33 18,101,038 +0.12(+0.35%)
Feb 09, 2017 32.91 33.32 32.94 33.21 19,949,768 +0.30(+0.91%)
Feb 08, 2017 33.05 32.73 32.91 20,516,564 +0.22(+0.69%)
Feb 07, 2017 32.75 32.77 32.53 32.69 18,767,988 +0.01(+0.02%)
Feb 06, 2017 33.12 33.12 32.62 32.68 23,731,864 -0.37(-1.13%)
Feb 03, 2017 32.97 33.08 32.89 33.06 22,287,920 +0.20(+0.62%)
Feb 02, 2017 33.03 33.06 32.59 32.85 26,138,700 -0.07(-0.23%)
Feb 01, 2017 33.57 33.60 32.83 32.93 38,203,096 -0.42(-1.27%)
Jan 31, 2017 33.49 33.66 33.30 33.35 24,750,852 -0.24(-0.73%)
Jan 30, 2017 33.68 33.91 33.47 33.60 17,853,114 -0.16(-0.46%)
Jan 27, 2017 33.58 33.84 33.53 33.75 26,994,668 +0.33(+0.98%)
Jan 26, 2017 33.17 33.66 33.01 33.43 55,653,828 -0.44(-1.31%)
Jan 25, 2017 33.68 33.98 33.23 33.87 44,662,344 -0.24(-0.70%)
Jan 24, 2017 34.20 34.55 33.88 34.11 63,890,308 -1.56(-4.37%)
Jan 23, 2017 35.70 35.86 35.51 35.66 23,055,606 -0.21(-0.59%)
Jan 20, 2017 35.79 36.20 35.77 35.87 22,739,530 +0.24(+0.69%)
Jan 19, 2017 35.76 35.82 35.51 35.63 19,524,652 +0.07(+0.21%)
Jan 18, 2017 35.74 35.95 35.53 35.55 19,002,608 -0.33(-0.93%)
Jan 17, 2017 35.76 35.99 35.73 35.89 16,728,659 +0.13(+0.36%)
Jan 13, 2017 35.76 35.76 35.76 0 -0.09(-0.25%)
Jan 12, 2017 35.68 35.99 35.57 35.85 16,241,676 +0.15(+0.42%)
Jan 11, 2017 35.81 35.90 35.54 35.70 23,721,722 -0.20(-0.57%)
Jan 10, 2017 35.85 36.17 35.40 35.90 17,313,330 +0.05(+0.15%)
Jan 09, 2017 36.22 36.25 35.85 35.85 20,716,094 -0.39(-1.09%)
Jan 06, 2017 36.52 36.60 36.13 36.24 22,947,162 -0.55(-1.48%)
Jan 05, 2017 36.88 36.92 36.56 36.79 20,553,732 +0.08(+0.22%)
Jan 04, 2017 36.73 36.90 36.58 36.71 27,203,754 -0.04(-0.11%)
Jan 03, 2017 36.33 36.81 36.18 36.75 33,998,696 +0.81(+2.25%)
Dec 30, 2016 35.94 35.94 35.94 0 -0.24(-0.67%)
Dec 29, 2016 36.08 36.29 36.03 36.18 10,620,715 +0.20(+0.56%)
Dec 28, 2016 36.11 36.24 35.93 35.98 10,173,094 -0.13(-0.37%)
Dec 27, 2016 36.15 36.24 35.98 36.11 9,290,813 -0.03(-0.07%)
Dec 23, 2016 36.14 36.14 36.14 0 +0.02(+0.06%)
Dec 22, 2016 35.58 36.18 35.50 36.12 16,480,007 +0.46(+1.28%)
Dec 21, 2016 35.74 35.97 35.66 35.66 14,341,139 -0.10(-0.28%)
Dec 20, 2016 35.64 35.99 35.64 35.76 15,397,375 +0.14(+0.40%)
Dec 19, 2016 35.33 35.77 35.07 35.62 19,912,450 +0.43(+1.22%)
Dec 16, 2016 35.05 35.20 34.92 35.19 31,580,522 +0.31(+0.89%)
Dec 15, 2016 34.59 35.09 34.50 34.88 20,739,602 +0.12(+0.35%)
Dec 14, 2016 35.32 35.44 34.61 34.76 29,585,314 -0.49(-1.39%)
Dec 13, 2016 35.06 35.26 35.05 35.25 17,694,354 +0.40(+1.16%)
Dec 12, 2016 34.70 35.30 34.66 34.85 24,039,360 +0.18(+0.52%)
Dec 09, 2016 34.40 34.76 34.28 34.67 15,003,366 +0.24(+0.70%)
Dec 08, 2016 34.49 34.53 34.32 34.42 17,073,522 -0.17(-0.49%)
Dec 07, 2016 34.15 34.63 33.96 34.59 24,166,350 +0.69(+2.03%)
Dec 06, 2016 33.77 34.08 33.50 33.91 20,171,562 +0.41(+1.23%)
Dec 05, 2016 33.49 33.72 33.49 33.50 19,419,438 -0.04(-0.12%)
Dec 02, 2016 33.66 33.88 33.39 33.54 15,819,155 -0.04(-0.12%)
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.