Verizon Communications (NY: VZ )

42.13 +0.85 (+2.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.