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 (%)
May 30, 2003 14.94 15.22 14.90 15.20 17,159,808 +0.33(+2.19%)
May 29, 2003 15.02 15.25 14.84 14.87 16,716,237 -0.10(-0.64%)
May 28, 2003 15.04 15.24 14.90 14.97 16,204,175 -0.08(-0.51%)
May 27, 2003 14.69 15.04 14.59 15.04 18,287,292 +0.30(+2.04%)
May 23, 2003 14.43 14.84 14.41 14.74 19,238,940 +0.23(+1.58%)
May 22, 2003 14.27 14.63 14.22 14.51 17,458,676 +0.16(+1.12%)
May 21, 2003 14.34 14.52 14.18 14.35 13,064,308 -0.02(-0.11%)
May 20, 2003 14.48 14.55 14.13 14.37 12,834,428 +0.02(+0.11%)
May 19, 2003 14.54 14.64 14.25 14.35 17,555,062 -0.16(-1.11%)
May 16, 2003 14.86 14.99 14.51 14.51 18,557,768 -0.38(-2.56%)
May 15, 2003 15.21 15.22 14.82 14.90 13,532,037 -0.13(-0.85%)
May 14, 2003 15.24 15.24 14.87 15.02 11,143,826 +0.01(+0.08%)
May 13, 2003 15.08 15.08 14.88 15.01 10,441,484 -0.04(-0.29%)
May 12, 2003 14.89 15.20 14.79 15.06 12,243,414 +0.18(+1.19%)
May 09, 2003 14.63 14.98 14.62 14.88 12,829,197 +0.29(+2.01%)
May 08, 2003 14.80 14.92 14.57 14.59 16,591,210 -0.51(-3.35%)
May 07, 2003 15.02 15.22 14.94 15.09 13,608,747 -0.08(-0.53%)
May 06, 2003 15.00 15.33 14.96 15.17 16,319,488 +0.24(+1.61%)
May 05, 2003 15.22 15.31 14.88 14.93 14,731,249 -0.39(-2.54%)
May 02, 2003 15.04 15.46 14.90 15.32 15,749,645 +0.31(+2.03%)
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.