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 (%)
Jun 30, 2006 13.35 13.50 13.28 13.45 26,317,152 +0.08(+0.57%)
Jun 29, 2006 13.17 13.43 13.11 13.37 25,488,288 +0.28(+2.12%)
Jun 28, 2006 13.08 13.19 13.06 13.09 19,186,886 +0.07(+0.52%)
Jun 27, 2006 13.14 13.17 13.02 13.03 23,587,234 -0.14(-1.04%)
Jun 26, 2006 13.19 13.25 13.13 13.16 22,704,076 -0.02(-0.15%)
Jun 23, 2006 13.13 13.25 13.08 13.18 20,522,084 +0.04(+0.27%)
Jun 22, 2006 13.20 13.34 13.15 13.15 29,462,000 -0.05(-0.40%)
Jun 21, 2006 13.19 13.34 13.14 13.20 42,806,496 +0.05(+0.40%)
Jun 20, 2006 12.88 13.21 12.83 13.15 36,644,068 +0.23(+1.77%)
Jun 19, 2006 13.05 13.18 12.90 12.92 25,719,414 -0.15(-1.14%)
Jun 16, 2006 12.89 13.10 12.86 13.07 35,136,028 +0.14(+1.09%)
Jun 15, 2006 12.79 12.95 12.68 12.92 29,067,742 +0.23(+1.80%)
Jun 14, 2006 12.69 12.70 12.57 12.70 22,655,510 +0.03(+0.22%)
Jun 13, 2006 12.62 12.77 12.56 12.67 29,230,376 +0.09(+0.70%)
Jun 12, 2006 12.71 12.74 12.57 12.58 14,161,655 -0.07(-0.54%)
Jun 09, 2006 12.66 12.76 12.64 12.65 16,184,499 -0.06(-0.51%)
Jun 08, 2006 12.84 12.91 12.56 12.71 33,357,508 -0.07(-0.57%)
Jun 07, 2006 12.80 12.86 12.72 12.78 24,533,154 +0.06(+0.44%)
Jun 06, 2006 12.74 12.78 12.56 12.73 28,277,732 +0.06(+0.48%)
Jun 05, 2006 12.75 12.89 12.66 12.67 16,509,021 -0.16(-1.22%)
Jun 02, 2006 12.83 12.94 12.79 12.82 21,676,464 -0.01(-0.06%)
Jun 01, 2006 12.64 12.87 12.59 12.83 29,015,938 +0.30(+2.40%)
May 31, 2006 12.42 12.55 12.35 12.53 25,757,022 +0.12(+0.97%)
May 30, 2006 12.57 12.63 12.40 12.41 18,699,730 -0.23(-1.84%)
May 26, 2006 12.57 12.68 12.54 12.64 15,499,591 +0.14(+1.09%)
May 25, 2006 12.35 12.51 12.33 12.51 16,386,734 +0.16(+1.30%)
May 24, 2006 12.43 12.46 12.32 12.35 24,565,780 -0.05(-0.39%)
May 23, 2006 12.41 12.58 12.35 12.39 26,667,824 +0.03(+0.26%)
May 22, 2006 12.37 12.53 12.34 12.36 28,911,832 -0.04(-0.36%)
May 19, 2006 12.27 12.62 12.25 12.41 43,414,448 +0.20(+1.61%)
May 18, 2006 12.37 12.45 12.09 12.21 30,686,616 -0.16(-1.30%)
May 17, 2006 12.65 12.66 12.27 12.37 34,508,400 -0.36(-2.81%)
May 16, 2006 12.72 12.76 12.60 12.73 18,762,742 +0.07(+0.57%)
May 15, 2006 12.69 12.74 12.56 12.66 28,483,454 -0.11(-0.85%)
May 12, 2006 12.77 12.85 12.71 12.76 24,986,438 -0.04(-0.35%)
May 11, 2006 12.94 12.97 12.70 12.81 27,730,552 -0.18(-1.36%)
May 10, 2006 13.19 13.16 12.88 12.98 35,168,404 -0.20(-1.55%)
May 09, 2006 13.21 13.26 13.15 13.19 13,954,439 -0.03(-0.21%)
May 08, 2006 13.30 13.35 13.19 13.22 15,951,630 -0.04(-0.30%)
May 05, 2006 13.23 13.29 13.04 13.26 22,971,066 +0.09(+0.67%)
May 04, 2006 13.18 13.22 13.11 13.17 19,416,020 +0.06(+0.49%)
May 03, 2006 13.11 13.19 13.02 13.11 21,073,496 +0.00(+0.00%)
May 02, 2006 13.29 13.34 13.11 13.11 24,973,736 -0.06(-0.46%)
May 01, 2006 13.27 13.35 13.13 13.17 27,230,446 -0.10(-0.73%)
Apr 28, 2006 13.40 13.41 13.22 13.26 23,944,382 -0.12(-0.87%)
Apr 27, 2006 13.25 13.41 13.17 13.38 23,506,538 +0.10(+0.73%)
Apr 26, 2006 13.15 13.35 13.13 13.28 27,348,498 +0.23(+1.78%)
Apr 25, 2006 13.05 13.15 12.99 13.05 21,140,992 +0.08(+0.62%)
Apr 24, 2006 13.05 13.08 12.95 12.97 16,184,997 -0.09(-0.68%)
Apr 21, 2006 13.09 13.17 13.02 13.06 25,789,150 -0.02(-0.12%)
Apr 20, 2006 13.12 13.21 13.02 13.07 27,328,824 -0.08(-0.61%)
Apr 19, 2006 13.33 13.33 13.09 13.15 22,453,524 -0.18(-1.33%)
Apr 18, 2006 13.09 13.40 13.09 13.33 28,050,342 +0.29(+2.25%)
Apr 17, 2006 13.15 13.24 13.03 13.04 19,218,766 -0.14(-1.04%)
Apr 13, 2006 13.26 13.25 12.97 13.17 15,800,951 -0.08(-0.64%)
Apr 12, 2006 13.25 13.31 13.12 13.26 23,600,932 +0.11(+0.86%)
Apr 11, 2006 13.44 13.47 13.06 13.15 32,988,156 -0.30(-2.21%)
Apr 10, 2006 13.56 13.61 13.44 13.44 19,349,022 -0.12(-0.92%)
Apr 07, 2006 13.57 13.65 13.45 13.57 29,159,894 +0.04(+0.33%)
Apr 06, 2006 13.65 13.69 13.46 13.52 24,066,170 -0.31(-2.21%)
Apr 05, 2006 13.85 13.92 13.75 13.83 22,571,328 -0.06(-0.46%)
Apr 04, 2006 13.84 13.94 13.80 13.89 17,170,268 +0.07(+0.52%)
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.