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 (%)
Sep 28, 2018 39.11 39.17 38.96 39.05 17,274,136 -0.15(-0.37%)
Sep 27, 2018 38.87 39.40 38.87 39.20 18,249,426 +0.33(+0.85%)
Sep 26, 2018 38.98 39.19 38.82 38.87 18,195,208 +0.07(+0.17%)
Sep 25, 2018 39.13 39.25 38.71 38.80 18,601,060 -0.36(-0.92%)
Sep 24, 2018 39.72 39.85 39.15 39.16 19,180,878 -0.64(-1.62%)
Sep 21, 2018 39.66 40.08 39.58 39.80 66,931,396 +0.34(+0.87%)
Sep 20, 2018 39.20 39.61 39.00 39.46 19,787,560 +0.33(+0.84%)
Sep 19, 2018 39.95 40.01 39.04 39.13 23,885,816 -0.65(-1.64%)
Sep 18, 2018 39.78 40.09 39.71 39.78 18,992,302 -0.23(-0.57%)
Sep 17, 2018 40.07 40.24 39.81 40.01 15,057,374 +0.11(+0.27%)
Sep 14, 2018 40.16 40.22 39.63 39.90 18,395,538 -0.29(-0.71%)
Sep 13, 2018 40.29 40.29 39.69 40.18 17,079,408 -0.02(-0.05%)
Sep 12, 2018 40.04 40.53 39.91 40.21 17,952,808 +0.18(+0.46%)
Sep 11, 2018 39.71 40.20 39.58 40.02 16,813,778 +0.44(+1.11%)
Sep 10, 2018 39.73 39.99 39.49 39.58 14,741,409 +0.09(+0.22%)
Sep 07, 2018 39.59 39.78 39.41 39.50 16,060,172 -0.21(-0.53%)
Sep 06, 2018 39.45 39.84 39.28 39.71 14,385,844 +0.34(+0.87%)
Sep 05, 2018 38.78 39.47 38.69 39.36 20,919,758 +0.46(+1.18%)
Sep 04, 2018 39.17 39.29 38.65 38.90 27,211,904 -0.86(-2.17%)
Aug 31, 2018 39.77 39.77 39.77 0 -0.28(-0.69%)
Aug 30, 2018 39.79 40.08 39.67 40.04 13,257,324 +0.13(+0.33%)
Aug 29, 2018 40.07 40.20 39.86 39.91 13,401,159 -0.06(-0.15%)
Aug 28, 2018 40.10 40.15 39.83 39.97 16,221,636 -0.15(-0.36%)
Aug 27, 2018 40.21 40.27 39.97 40.12 13,042,554 +0.05(+0.13%)
Aug 24, 2018 39.69 40.10 39.66 40.07 11,621,458 +0.37(+0.92%)
Aug 23, 2018 39.61 39.90 39.53 39.70 11,420,053 +0.10(+0.26%)
Aug 22, 2018 40.11 40.23 39.45 39.60 19,020,010 -0.56(-1.40%)
Aug 21, 2018 40.15 40.28 39.84 40.16 16,352,117 +0.19(+0.48%)
Aug 20, 2018 40.18 40.29 39.64 39.97 14,694,161 -0.10(-0.26%)
Aug 17, 2018 39.69 40.38 39.57 40.07 26,117,792 +0.38(+0.96%)
Aug 16, 2018 38.95 39.80 38.91 39.69 22,238,036 +0.75(+1.93%)
Aug 15, 2018 38.57 39.04 38.37 38.94 22,522,176 +0.27(+0.70%)
Aug 14, 2018 38.26 38.72 38.26 38.67 15,660,606 +0.48(+1.24%)
Aug 13, 2018 38.57 38.60 38.18 38.19 13,561,754 -0.18(-0.48%)
Aug 10, 2018 38.71 38.71 38.23 38.38 10,910,089 -0.39(-1.02%)
Aug 09, 2018 38.52 38.96 38.52 38.77 14,722,018 +0.23(+0.59%)
Aug 08, 2018 38.44 38.68 38.33 38.55 12,930,305 +0.18(+0.46%)
Aug 07, 2018 38.38 38.56 38.19 38.37 9,716,701 -0.01(-0.04%)
Aug 06, 2018 38.13 38.56 37.86 38.38 14,722,921 +0.15(+0.40%)
Aug 03, 2018 38.03 38.36 37.94 38.23 10,623,244 +0.21(+0.56%)
Aug 02, 2018 37.84 38.04 37.62 38.02 16,868,236 +0.18(+0.48%)
Aug 01, 2018 38.05 38.11 37.63 37.84 17,486,324 +0.07(+0.17%)
Jul 31, 2018 38.47 38.52 37.66 37.77 23,119,144 -0.62(-1.62%)
Jul 30, 2018 38.23 38.76 38.09 38.39 22,866,944 +0.35(+0.92%)
Jul 27, 2018 37.65 38.31 37.65 38.04 19,241,990 +0.61(+1.62%)
Jul 26, 2018 37.40 37.75 37.38 37.43 15,261,436 +0.20(+0.53%)
Jul 25, 2018 37.81 38.07 37.16 37.24 21,681,592 -0.44(-1.16%)
Jul 24, 2018 37.48 37.94 36.61 37.67 31,806,724 +0.56(+1.50%)
Jul 23, 2018 37.08 37.29 36.77 37.12 15,995,342 +0.09(+0.26%)
Jul 20, 2018 36.96 37.29 36.83 37.02 16,846,508 -0.09(-0.26%)
Jul 19, 2018 37.37 37.37 37.01 37.12 13,019,030 -0.29(-0.76%)
Jul 18, 2018 37.60 37.66 37.22 37.40 16,044,345 -0.21(-0.56%)
Jul 17, 2018 37.70 37.99 37.61 37.62 14,542,036 -0.12(-0.31%)
Jul 16, 2018 37.56 37.82 37.40 37.73 13,171,132 +0.13(+0.35%)
Jul 13, 2018 37.37 37.63 37.25 37.60 15,279,634 +0.12(+0.33%)
Jul 12, 2018 37.67 37.73 37.27 37.48 14,470,679 -0.07(-0.19%)
Jul 11, 2018 37.46 37.85 37.41 37.55 19,609,310 +0.00(+0.00%)
Jul 10, 2018 37.16 37.61 37.11 37.55 13,135,342 +0.44(+1.18%)
Jul 09, 2018 37.32 37.38 37.10 37.11 14,337,810 -0.11(-0.29%)
Jul 06, 2018 37.18 37.35 37.04 37.22 14,112,643 +0.14(+0.39%)
Jul 05, 2018 36.87 37.09 36.55 37.08 15,597,463 +0.42(+1.14%)
Jul 03, 2018 36.66 36.66 36.66 0 +0.20(+0.56%)
Jul 02, 2018 36.33 36.47 35.93 36.45 18,174,768 +0.08(+0.22%)
Jun 29, 2018 36.68 36.77 36.21 36.38 24,927,822 -0.40(-1.08%)
Jun 28, 2018 35.74 36.91 35.72 36.77 29,879,402 +1.12(+3.14%)
Jun 27, 2018 35.56 35.96 35.44 35.65 19,562,774 +0.01(+0.02%)
Jun 26, 2018 35.88 35.97 35.48 35.65 18,796,584 -0.22(-0.61%)
Jun 25, 2018 36.04 36.18 35.64 35.86 26,694,558 -0.12(-0.32%)
Jun 22, 2018 35.40 36.10 35.40 35.98 56,678,504 +0.82(+2.32%)
Jun 21, 2018 35.33 35.43 34.98 35.16 20,544,380 +0.39(+1.12%)
Jun 20, 2018 35.18 34.57 34.77 16,592,554 -0.30(-0.85%)
Jun 19, 2018 34.47 35.27 34.36 35.07 34,672,364 +0.75(+2.19%)
Jun 18, 2018 34.63 34.71 34.08 34.31 21,195,914 -0.43(-1.25%)
Jun 15, 2018 34.75 34.58 34.75 43,425,952 +0.17(+0.50%)
Jun 14, 2018 34.53 34.63 34.20 34.58 24,298,508 +0.30(+0.89%)
Jun 13, 2018 35.03 35.10 34.26 34.27 42,609,512 -1.02(-2.89%)
Jun 12, 2018 35.85 35.89 35.18 35.29 21,571,766 -0.35(-0.99%)
Jun 11, 2018 35.78 36.01 35.62 35.65 19,561,708 +0.09(+0.24%)
Jun 08, 2018 35.03 35.57 35.02 35.56 21,298,426 +0.12(+0.35%)
Jun 07, 2018 34.68 35.61 34.60 35.44 27,210,470 +0.43(+1.24%)
Jun 06, 2018 35.02 35.00 17,874,458 +0.32(+0.92%)
Jun 05, 2018 34.55 34.84 34.54 34.68 14,353,412 +0.11(+0.31%)
Jun 04, 2018 34.74 34.82 34.51 34.58 12,465,109 +0.01(+0.02%)
Jun 01, 2018 34.63 34.71 34.42 34.57 13,785,370 +0.10(+0.29%)
May 31, 2018 35.08 35.09 34.35 34.47 37,741,872 -0.67(-1.91%)
May 30, 2018 35.06 35.23 34.88 35.14 14,465,129 +0.29(+0.83%)
May 29, 2018 34.92 35.03 34.60 34.85 18,028,518 -0.23(-0.66%)
May 25, 2018 35.08 35.08 35.08 0 -0.09(-0.25%)
May 24, 2018 35.35 35.43 35.04 35.17 18,782,852 +0.04(+0.10%)
May 23, 2018 35.24 35.41 34.94 35.13 19,393,232 -0.16(-0.45%)
May 22, 2018 34.94 35.65 34.89 35.29 25,641,812 +0.27(+0.78%)
May 21, 2018 34.55 35.07 34.52 35.02 11,879,067 +0.50(+1.45%)
May 18, 2018 34.59 34.63 34.21 34.52 15,745,598 -0.08(-0.23%)
May 17, 2018 34.60 34.73 34.46 34.60 12,319,066 -0.01(-0.02%)
May 16, 2018 34.55 34.77 34.46 34.60 13,549,332 +0.05(+0.15%)
May 15, 2018 34.81 34.91 34.43 34.55 17,502,964 -0.51(-1.44%)
May 14, 2018 35.19 35.36 34.91 35.06 14,332,251 -0.09(-0.27%)
May 11, 2018 34.76 35.48 34.65 35.15 31,634,920 +1.03(+3.01%)
May 10, 2018 33.75 34.19 33.63 34.13 21,752,326 +0.59(+1.77%)
May 09, 2018 33.98 34.11 33.32 33.53 31,923,016 -0.46(-1.36%)
May 08, 2018 34.37 34.42 33.79 34.00 23,119,888 -0.51(-1.49%)
May 07, 2018 34.84 34.94 34.39 34.51 17,838,210 -0.33(-0.95%)
May 04, 2018 34.34 34.94 34.34 34.84 14,756,442 +0.25(+0.73%)
May 03, 2018 34.50 34.60 34.24 34.59 22,285,658 +0.06(+0.19%)
May 02, 2018 35.28 35.33 34.33 34.52 25,608,426 -0.77(-2.19%)
May 01, 2018 35.78 35.90 34.88 35.30 22,269,566 -0.38(-1.07%)
Apr 30, 2018 37.16 37.34 35.67 35.68 40,024,568 -1.61(-4.30%)
Apr 27, 2018 36.33 37.37 36.27 37.29 35,941,020 +1.31(+3.64%)
Apr 26, 2018 35.86 36.18 35.75 35.98 19,530,386 -0.25(-0.68%)
Apr 25, 2018 36.19 36.27 35.61 36.22 27,513,294 +0.31(+0.87%)
Apr 24, 2018 36.09 36.43 35.53 35.91 28,932,392 +0.73(+2.08%)
Apr 23, 2018 34.85 35.23 34.68 35.18 19,648,928 +0.55(+1.59%)
Apr 20, 2018 34.93 35.15 34.13 34.63 25,206,172 -0.38(-1.09%)
Apr 19, 2018 35.14 35.40 34.98 35.02 15,454,177 -0.14(-0.39%)
Apr 18, 2018 35.43 35.47 35.12 35.15 11,545,288 -0.17(-0.47%)
Apr 17, 2018 35.13 35.45 34.93 35.32 16,009,916 +0.33(+0.95%)
Apr 16, 2018 34.67 35.04 34.60 34.99 12,289,368 +0.53(+1.53%)
Apr 13, 2018 34.64 34.69 34.35 34.46 10,099,202 -0.06(-0.17%)
Apr 12, 2018 34.61 34.81 34.30 34.52 12,223,554 +0.12(+0.34%)
Apr 11, 2018 34.65 34.70 34.33 34.40 16,174,605 -0.50(-1.43%)
Apr 10, 2018 34.13 35.41 33.97 34.90 33,809,808 +0.98(+2.88%)
Apr 09, 2018 34.00 34.34 33.84 33.92 18,635,544 +0.02(+0.06%)
Apr 06, 2018 34.35 34.47 33.75 33.90 22,508,008 -0.54(-1.58%)
Apr 05, 2018 34.26 34.52 34.04 34.45 14,271,250 +0.22(+0.65%)
Apr 04, 2018 33.67 34.27 33.49 34.22 17,331,910 +0.31(+0.91%)
Apr 03, 2018 33.72 33.94 33.35 33.92 20,784,422 +0.24(+0.72%)
Apr 02, 2018 34.00 34.23 33.36 33.67 23,121,602 -0.47(-1.38%)
Mar 29, 2018 34.15 34.15 34.15 0 -0.13(-0.38%)
Mar 28, 2018 34.20 34.67 34.15 34.27 24,827,712 +0.49(+1.46%)
Mar 27, 2018 33.63 34.20 33.45 33.78 20,369,554 +0.17(+0.51%)
Mar 26, 2018 33.40 33.68 33.26 33.61 21,616,926 +0.56(+1.68%)
Mar 23, 2018 33.60 33.88 32.99 33.05 22,344,870 -0.42(-1.26%)
Mar 22, 2018 33.63 33.93 33.40 33.47 19,985,586 -0.29(-0.85%)
Mar 21, 2018 34.05 34.25 33.75 33.76 15,491,016 -0.29(-0.86%)
Mar 20, 2018 34.56 34.70 33.97 34.05 15,076,359 -0.44(-1.28%)
Mar 19, 2018 34.65 34.70 34.36 34.50 18,177,788 -0.18(-0.51%)
Mar 16, 2018 34.57 34.83 34.43 34.67 37,586,268 +0.19(+0.56%)
Mar 15, 2018 34.65 34.82 34.37 34.48 13,356,936 -0.11(-0.33%)
Mar 14, 2018 34.94 35.06 34.53 34.60 16,707,395 -0.14(-0.41%)
Mar 13, 2018 34.99 35.17 34.63 34.74 17,982,436 -0.11(-0.31%)
Mar 12, 2018 35.01 35.17 34.75 34.85 17,541,864 -0.15(-0.43%)
Mar 09, 2018 35.13 35.15 34.52 34.99 20,905,216 +0.00(+0.00%)
Mar 08, 2018 34.91 35.01 34.50 34.99 23,687,992 +0.12(+0.35%)
Mar 07, 2018 35.14 34.87 23,439,060 -0.04(-0.10%)
Mar 06, 2018 34.81 34.91 34.49 34.91 18,892,250 +0.13(+0.37%)
Mar 05, 2018 34.38 34.95 34.29 34.78 21,495,096 +0.32(+0.93%)
Mar 02, 2018 34.15 34.51 34.10 34.46 24,438,242 +0.21(+0.63%)
Mar 01, 2018 34.05 34.70 33.92 34.25 40,542,028 +0.16(+0.46%)
Feb 28, 2018 34.82 34.96 34.07 34.09 29,986,814 -0.21(-0.62%)
Feb 27, 2018 35.00 35.11 34.30 34.30 32,522,164 -0.75(-2.14%)
Feb 26, 2018 34.79 35.09 34.60 35.05 29,202,308 +0.57(+1.66%)
Feb 23, 2018 34.34 34.49 33.94 34.48 36,932,716 +0.30(+0.88%)
Feb 22, 2018 34.12 34.18 28,002,940 -0.06(-0.19%)
Feb 21, 2018 34.85 34.89 34.23 34.25 29,217,424 -0.69(-1.96%)
Feb 20, 2018 35.62 34.82 34.93 29,478,214 -0.88(-2.45%)
Feb 16, 2018 35.81 35.81 35.81 0 +0.29(+0.82%)
Feb 15, 2018 35.38 35.54 35.04 35.52 26,471,372 +0.16(+0.46%)
Feb 14, 2018 35.53 35.77 35.22 35.35 24,589,108 -0.41(-1.14%)
Feb 13, 2018 35.89 35.76 16,607,295 -0.02(-0.06%)
Feb 12, 2018 35.86 36.17 35.40 35.78 23,656,678 +0.16(+0.46%)
Feb 09, 2018 35.42 35.92 34.54 35.62 38,804,412 +0.60(+1.71%)
Feb 08, 2018 36.34 36.47 34.99 35.02 32,599,206 -1.41(-3.86%)
Feb 07, 2018 36.15 37.08 36.06 36.42 22,499,416 +0.13(+0.35%)
Feb 06, 2018 35.30 36.42 35.04 36.29 48,320,200 -0.16(-0.43%)
Feb 05, 2018 37.50 37.98 36.12 36.45 30,848,050 -1.38(-3.64%)
Feb 02, 2018 38.75 38.75 37.77 37.83 21,811,158 -0.94(-2.43%)
Feb 01, 2018 38.91 39.09 38.57 38.77 26,113,392 +0.16(+0.43%)
Jan 31, 2018 38.55 38.86 38.22 38.61 24,964,300 +0.12(+0.32%)
Jan 30, 2018 38.77 38.92 38.41 38.49 21,567,526 -0.16(-0.42%)
Jan 29, 2018 38.26 38.97 38.13 38.65 23,872,138 -0.42(-1.08%)
Jan 26, 2018 38.91 39.09 38.80 39.07 18,314,908 +0.31(+0.79%)
Jan 25, 2018 38.76 39.11 38.57 38.77 26,328,122 +0.05(+0.13%)
Jan 24, 2018 38.43 38.87 38.20 38.72 28,263,930 +0.71(+1.86%)
Jan 23, 2018 38.99 38.99 37.71 38.01 46,018,872 -0.16(-0.43%)
Jan 22, 2018 37.17 38.19 37.14 38.17 38,734,192 +1.11(+2.99%)
Jan 19, 2018 36.94 37.07 36.53 37.07 33,277,312 +0.26(+0.70%)
Jan 18, 2018 37.06 38.06 36.69 36.81 41,041,440 -0.12(-0.33%)
Jan 17, 2018 36.99 37.06 36.57 36.93 16,230,735 +0.04(+0.12%)
Jan 16, 2018 36.90 37.03 36.72 36.89 20,433,224 -0.14(-0.39%)
Jan 12, 2018 37.03 37.03 37.03 0 -0.18(-0.48%)
Jan 11, 2018 37.05 37.26 36.87 37.21 21,801,646 +0.30(+0.81%)
Jan 10, 2018 36.94 36.53 36.91 17,633,656 +0.06(+0.16%)
Jan 09, 2018 37.22 37.44 36.81 36.85 20,555,516 -0.14(-0.37%)
Jan 08, 2018 37.11 37.24 36.74 36.99 22,944,226 -0.06(-0.17%)
Jan 05, 2018 37.28 37.33 36.96 37.05 18,907,806 -0.08(-0.23%)
Jan 04, 2018 36.97 37.34 36.59 37.14 17,084,762 +0.12(+0.32%)
Jan 03, 2018 37.63 37.66 36.84 37.02 23,592,594 -0.78(-2.05%)
Jan 02, 2018 37.53 37.82 37.39 37.79 22,724,628 +0.42(+1.13%)
Dec 29, 2017 37.37 37.37 37.37 0 -0.35(-0.94%)
Dec 28, 2017 37.71 37.81 37.53 37.72 9,526,367 +0.11(+0.28%)
Dec 27, 2017 37.71 37.77 37.48 37.62 11,842,663 +0.04(+0.11%)
Dec 26, 2017 37.51 37.91 37.51 37.57 9,341,855 +0.02(+0.06%)
Dec 22, 2017 37.50 37.86 37.46 37.55 19,345,406 +0.13(+0.34%)
Dec 21, 2017 37.28 37.81 37.14 37.42 18,098,838 +0.17(+0.45%)
Dec 20, 2017 37.50 37.66 37.20 37.26 16,491,388 -0.04(-0.11%)
Dec 19, 2017 37.61 37.83 37.20 37.30 19,791,804 -0.30(-0.79%)
Dec 18, 2017 37.38 37.69 37.18 37.59 22,485,036 +0.41(+1.10%)
Dec 15, 2017 37.11 37.34 36.99 37.18 40,985,412 +0.23(+0.63%)
Dec 14, 2017 37.14 37.23 36.77 36.95 26,590,610 -0.39(-1.04%)
Dec 13, 2017 37.41 37.52 36.91 37.34 24,248,934 -0.21(-0.56%)
Dec 12, 2017 37.55 37.66 36.94 37.55 32,433,828 +0.95(+2.60%)
Dec 11, 2017 36.21 36.66 35.98 36.60 19,181,840 +0.53(+1.47%)
Dec 08, 2017 35.68 36.13 35.55 36.07 19,319,972 +0.47(+1.33%)
Dec 07, 2017 35.72 35.82 35.44 35.60 16,972,702 -0.18(-0.51%)
Dec 06, 2017 35.89 35.47 35.78 24,149,420 -0.17(-0.47%)
Dec 05, 2017 36.18 36.63 35.85 35.95 24,891,566 -0.56(-1.55%)
Dec 04, 2017 36.64 36.36 36.51 27,434,748 +0.33(+0.92%)
Dec 01, 2017 35.94 36.39 35.53 36.18 33,865,596 +0.25(+0.71%)
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%)
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.