Verizon Communications (NY: VZ )

43.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 26.50 26.73 26.46 26.50 30,129,552 +0.10(+0.39%)
Feb 27, 2013 26.28 26.44 26.12 26.40 25,990,958 +0.13(+0.50%)
Feb 26, 2013 26.16 26.32 26.09 26.27 32,728,834 +0.23(+0.88%)
Feb 25, 2013 25.92 26.20 25.88 26.04 35,017,872 +0.18(+0.70%)
Feb 22, 2013 25.76 25.88 25.47 25.86 33,059,992 +0.16(+0.62%)
Feb 21, 2013 25.48 25.79 25.29 25.70 26,541,398 +0.11(+0.45%)
Feb 20, 2013 25.26 25.75 25.26 25.59 40,863,424 +0.24(+0.94%)
Feb 19, 2013 25.21 25.47 25.21 25.35 16,921,340 +0.06(+0.22%)
Feb 15, 2013 25.28 25.42 25.15 25.29 21,043,960 +0.04(+0.16%)
Feb 14, 2013 25.38 25.51 25.12 25.25 25,748,172 -0.11(-0.43%)
Feb 13, 2013 25.37 25.46 25.22 25.36 13,574,257 +0.05(+0.18%)
Feb 12, 2013 25.27 25.39 25.18 25.31 11,113,709 +0.07(+0.27%)
Feb 11, 2013 25.23 25.31 25.13 25.24 10,095,151 -0.02(-0.07%)
Feb 08, 2013 25.35 25.41 25.16 25.26 14,328,791 -0.06(-0.25%)
Feb 07, 2013 25.43 25.49 25.13 25.32 15,514,501 -0.17(-0.65%)
Feb 06, 2013 25.23 25.56 25.20 25.49 26,538,556 +0.13(+0.52%)
Feb 04, 2013 25.20 25.49 25.07 25.36 24,910,036 -0.02(-0.09%)
Feb 01, 2013 25.18 25.54 25.12 25.38 31,078,656 +0.54(+2.18%)
Jan 31, 2013 24.78 24.99 24.76 24.84 22,615,392 +0.00(+0.00%)
Jan 30, 2013 24.71 25.04 24.69 24.84 28,160,288 +0.06(+0.25%)
Jan 29, 2013 24.39 24.83 24.33 24.78 28,845,048 +0.42(+1.71%)
Jan 28, 2013 24.36 24.43 24.18 24.36 23,838,008 +0.06(+0.23%)
Jan 25, 2013 24.33 24.38 24.12 24.30 24,192,864 +0.05(+0.19%)
Jan 24, 2013 24.40 24.54 24.25 24.26 20,568,856 -0.11(-0.47%)
Jan 23, 2013 24.52 24.53 24.20 24.37 28,454,668 -0.09(-0.35%)
Jan 22, 2013 24.49 24.73 24.20 24.46 53,076,044 +0.23(+0.94%)
Jan 18, 2013 24.04 24.23 23.96 24.23 24,842,208 +0.23(+0.97%)
Jan 17, 2013 23.73 24.13 23.64 24.00 24,917,086 +0.35(+1.49%)
Jan 16, 2013 23.87 23.95 23.64 23.64 30,637,472 -0.26(-1.10%)
Jan 15, 2013 24.18 24.24 23.90 23.91 26,509,486 -0.35(-1.46%)
Jan 14, 2013 24.45 24.54 24.20 24.26 26,465,616 -0.40(-1.64%)
Jan 11, 2013 24.91 24.91 24.52 24.66 20,407,508 -0.17(-0.67%)
Jan 10, 2013 24.62 24.83 24.47 24.83 19,689,098 +0.34(+1.37%)
Jan 09, 2013 24.40 24.60 24.36 24.49 23,433,314 -0.06(-0.23%)
Jan 08, 2013 25.08 25.21 24.52 24.55 37,561,664 -0.61(-2.43%)
Jan 07, 2013 24.91 25.26 24.78 25.16 37,105,556 +0.22(+0.88%)
Jan 04, 2013 24.80 24.98 24.63 24.94 26,521,194 +0.14(+0.54%)
Jan 03, 2013 24.98 25.01 24.65 24.81 19,941,590 -0.12(-0.47%)
Jan 02, 2013 24.77 24.93 24.68 24.93 29,277,276 +0.56(+2.31%)
Dec 31, 2012 23.95 24.36 23.92 24.36 25,673,294 +0.21(+0.86%)
Dec 28, 2012 24.35 24.43 24.12 24.15 16,574,408 -0.33(-1.33%)
Dec 27, 2012 24.43 24.54 24.19 24.48 16,636,141 +0.02(+0.07%)
Dec 26, 2012 24.51 24.65 24.35 24.46 10,826,582 -0.05(-0.21%)
Dec 24, 2012 24.36 24.60 24.36 24.51 5,995,959 -0.02(-0.07%)
Dec 21, 2012 24.52 24.76 24.35 24.53 37,491,032 -0.14(-0.55%)
Dec 20, 2012 24.44 24.68 24.35 24.67 17,249,468 +0.24(+0.99%)
Dec 19, 2012 24.72 24.73 24.42 24.42 22,618,838 -0.28(-1.12%)
Dec 18, 2012 24.84 24.86 24.46 24.70 43,767,204 -0.14(-0.57%)
Dec 17, 2012 24.91 24.94 24.69 24.84 22,393,042 -0.05(-0.20%)
Dec 14, 2012 25.01 25.24 24.88 24.89 18,835,414 -0.17(-0.70%)
Dec 13, 2012 25.25 25.25 24.96 25.07 14,748,022 -0.15(-0.60%)
Dec 12, 2012 25.11 25.30 25.01 25.22 19,077,114 +0.20(+0.79%)
Dec 11, 2012 24.82 25.05 24.82 25.02 15,513,708 +0.23(+0.93%)
Dec 10, 2012 25.02 25.03 24.73 24.79 19,781,982 -0.21(-0.86%)
Dec 07, 2012 25.00 25.05 24.72 25.00 19,785,212 -0.02(-0.09%)
Dec 06, 2012 24.87 25.04 24.83 25.03 27,540,466 +0.20(+0.79%)
Dec 05, 2012 24.58 24.91 24.57 24.83 27,236,554 +0.24(+0.98%)
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.