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 (%)
Jul 31, 2014 31.14 31.21 30.59 30.63 34,914,968 -0.81(-2.59%)
Jul 30, 2014 31.55 31.68 31.24 31.44 21,020,074 -0.13(-0.40%)
Jul 29, 2014 32.31 32.60 31.52 31.57 54,266,844 +0.24(+0.76%)
Jul 28, 2014 31.14 31.33 31.09 31.33 15,804,863 +0.18(+0.58%)
Jul 25, 2014 31.01 31.27 31.02 31.15 18,211,750 +0.14(+0.45%)
Jul 24, 2014 30.96 31.25 30.81 31.01 28,998,252 +0.09(+0.28%)
Jul 23, 2014 30.97 31.10 30.85 30.93 19,583,202 -0.04(-0.14%)
Jul 22, 2014 30.97 31.07 30.62 30.97 24,694,844 +0.17(+0.55%)
Jul 21, 2014 30.87 30.98 30.70 30.80 18,641,772 -0.03(-0.10%)
Jul 18, 2014 30.75 30.89 30.64 30.83 16,678,190 +0.26(+0.85%)
Jul 17, 2014 30.85 30.97 30.52 30.57 18,897,482 -0.39(-1.26%)
Jul 16, 2014 30.91 30.99 30.78 30.96 20,985,496 +0.15(+0.49%)
Jul 15, 2014 30.72 30.87 30.60 30.81 23,426,562 +0.11(+0.36%)
Jul 14, 2014 30.64 30.74 30.46 30.70 21,379,682 +0.13(+0.42%)
Jul 11, 2014 30.28 30.64 30.17 30.57 29,204,672 +0.41(+1.37%)
Jul 10, 2014 29.52 30.23 29.49 30.16 30,176,342 +0.45(+1.51%)
Jul 09, 2014 29.76 29.83 29.60 29.71 23,726,358 +0.09(+0.29%)
Jul 08, 2014 29.77 29.81 29.62 29.62 21,087,466 -0.28(-0.93%)
Jul 07, 2014 29.82 29.98 29.78 29.90 18,556,498 +0.02(+0.08%)
Jul 03, 2014 29.99 29.88 29.88 29.88 13,708,003 +0.03(+0.10%)
Jul 02, 2014 29.76 29.89 29.64 29.85 19,066,720 +0.17(+0.59%)
Jul 01, 2014 29.38 29.78 29.34 29.67 23,643,736 +0.26(+0.90%)
Jun 30, 2014 29.61 29.72 29.34 29.41 27,912,768 -0.23(-0.79%)
Jun 27, 2014 29.58 29.65 29.38 29.64 20,615,520 +0.07(+0.22%)
Jun 26, 2014 29.70 29.70 29.37 29.58 15,452,831 -0.12(-0.40%)
Jun 25, 2014 29.53 29.74 29.52 29.70 18,805,408 +0.08(+0.26%)
Jun 24, 2014 29.89 29.92 29.56 29.62 22,475,584 -0.27(-0.91%)
Jun 23, 2014 29.67 29.91 29.52 29.89 19,670,418 +0.20(+0.69%)
Jun 20, 2014 29.73 29.90 29.57 29.68 30,300,222 -0.05(-0.16%)
Jun 19, 2014 29.70 29.91 29.62 29.73 18,693,606 +0.03(+0.10%)
Jun 18, 2014 29.46 29.70 29.33 29.70 19,661,544 +0.13(+0.43%)
Jun 17, 2014 29.56 29.66 29.42 29.58 18,339,246 -0.06(-0.20%)
Jun 16, 2014 29.59 29.70 29.48 29.64 15,143,602 +0.08(+0.26%)
Jun 13, 2014 29.41 29.64 29.34 29.56 18,505,116 +0.08(+0.29%)
Jun 12, 2014 29.61 29.66 29.30 29.47 19,160,454 -0.20(-0.67%)
Jun 11, 2014 29.76 29.79 29.64 29.67 16,687,768 -0.09(-0.30%)
Jun 10, 2014 29.72 29.78 29.62 29.76 18,242,252 +0.06(+0.20%)
Jun 06, 2014 29.62 29.74 29.36 29.70 23,160,554 +0.08(+0.28%)
Jun 05, 2014 29.58 29.78 29.46 29.62 16,383,570 +0.08(+0.26%)
Jun 04, 2014 29.64 29.67 29.49 29.54 21,085,390 -0.08(-0.28%)
Jun 03, 2014 29.90 29.94 29.56 29.62 31,272,644 -0.46(-1.52%)
Jun 02, 2014 30.03 30.25 30.03 30.08 23,844,262 +0.05(+0.18%)
May 30, 2014 29.78 30.05 29.78 30.03 20,645,888 +0.14(+0.48%)
May 29, 2014 29.89 29.99 29.74 29.88 17,072,632 -0.01(-0.04%)
May 28, 2014 29.74 29.99 29.73 29.89 18,599,034 +0.07(+0.24%)
May 27, 2014 30.03 30.06 29.71 29.82 20,283,750 -0.07(-0.24%)
May 23, 2014 29.73 29.89 29.89 29.89 20,049,364 +0.16(+0.53%)
May 22, 2014 29.63 29.76 29.60 29.74 14,751,110 +0.19(+0.63%)
May 21, 2014 29.39 29.67 29.34 29.55 23,141,432 +0.31(+1.07%)
May 20, 2014 29.67 29.68 29.22 29.24 23,314,688 -0.30(-1.02%)
May 19, 2014 29.53 29.75 29.49 29.54 31,664,290 +0.05(+0.16%)
May 16, 2014 29.27 29.63 29.17 29.49 48,900,844 +0.67(+2.31%)
May 15, 2014 28.76 28.99 28.75 28.82 21,596,762 -0.03(-0.10%)
May 14, 2014 28.85 29.04 28.73 28.85 23,054,994 +0.10(+0.33%)
May 13, 2014 29.04 29.05 28.63 28.76 29,933,536 -0.19(-0.64%)
May 12, 2014 29.20 29.23 28.86 28.94 22,534,612 -0.19(-0.66%)
May 09, 2014 29.06 29.26 29.00 29.14 24,156,364 -0.01(-0.02%)
May 08, 2014 28.89 29.23 28.89 29.14 28,851,918 +0.23(+0.81%)
May 07, 2014 28.56 29.11 28.52 28.91 39,216,024 +0.38(+1.33%)
May 06, 2014 28.46 28.54 28.40 28.53 22,564,530 +0.05(+0.17%)
May 05, 2014 28.33 28.51 28.27 28.48 20,965,524 +0.16(+0.57%)
May 02, 2014 28.22 28.49 28.13 28.32 30,183,084 -0.06(-0.21%)
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.