Verizon Communications (NY: VZ )

43.51 -0.38 (-0.85%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 30.84 31.21 30.84 31.08 15,505,293 +0.34(+1.10%)
Nov 26, 2014 30.33 30.74 30.74 30.74 19,471,128 +0.43(+1.42%)
Nov 25, 2014 30.31 30.42 30.04 30.31 22,524,324 -0.10(-0.32%)
Nov 24, 2014 30.44 30.65 30.01 30.41 28,906,096 -0.44(-1.41%)
Nov 21, 2014 31.04 31.05 30.53 30.84 32,525,316 +0.01(+0.04%)
Nov 20, 2014 30.97 31.03 30.69 30.83 16,043,867 -0.18(-0.59%)
Nov 19, 2014 31.33 31.35 30.89 31.01 25,677,352 -0.45(-1.43%)
Nov 18, 2014 31.59 31.59 31.37 31.46 14,642,631 -0.11(-0.35%)
Nov 17, 2014 31.58 31.62 31.41 31.57 11,211,744 -0.06(-0.19%)
Nov 14, 2014 31.49 31.78 31.44 31.64 20,743,170 +0.18(+0.59%)
Nov 13, 2014 31.12 31.51 31.11 31.45 18,341,970 +0.23(+0.75%)
Nov 12, 2014 30.93 31.34 30.90 31.22 16,097,777 +0.13(+0.41%)
Nov 11, 2014 31.29 31.30 30.92 31.09 14,911,315 -0.07(-0.22%)
Nov 10, 2014 31.16 31.36 30.81 31.16 28,252,956 -0.09(-0.28%)
Nov 07, 2014 30.92 31.25 30.79 31.24 22,805,114 +0.36(+1.15%)
Nov 06, 2014 30.94 30.95 30.51 30.89 21,638,912 -0.04(-0.12%)
Nov 05, 2014 31.14 31.32 30.67 30.92 18,010,874 +0.01(+0.02%)
Nov 04, 2014 30.97 31.28 30.79 30.92 22,858,168 -0.04(-0.12%)
Nov 03, 2014 31.01 31.11 30.74 30.95 18,820,094 +0.09(+0.28%)
Oct 31, 2014 30.97 31.02 30.76 30.87 28,942,018 +0.21(+0.70%)
Oct 30, 2014 30.49 30.89 30.41 30.65 19,500,724 +0.04(+0.14%)
Oct 29, 2014 30.74 30.87 30.44 30.61 19,086,592 -0.08(-0.26%)
Oct 28, 2014 30.53 30.73 30.47 30.69 21,577,142 +0.33(+1.09%)
Oct 27, 2014 29.96 30.43 29.96 30.36 21,309,142 +0.40(+1.33%)
Oct 24, 2014 29.62 30.17 29.55 29.96 22,057,580 +0.34(+1.14%)
Oct 23, 2014 29.84 29.85 29.39 29.62 24,482,766 -0.06(-0.19%)
Oct 22, 2014 29.91 30.00 29.65 29.68 21,673,824 -0.23(-0.78%)
Oct 21, 2014 29.54 30.01 29.45 29.91 36,731,396 +0.13(+0.43%)
Oct 20, 2014 29.52 29.82 29.37 29.78 21,237,972 +0.25(+0.85%)
Oct 17, 2014 29.36 29.60 29.25 29.53 29,443,120 +0.25(+0.84%)
Oct 16, 2014 29.12 29.51 28.89 29.28 31,052,092 -0.15(-0.52%)
Oct 15, 2014 29.33 29.49 28.80 29.44 45,411,860 -0.18(-0.62%)
Oct 14, 2014 29.78 29.90 29.55 29.62 30,160,220 -0.09(-0.31%)
Oct 13, 2014 30.13 30.38 29.71 29.71 31,907,410 -0.35(-1.16%)
Oct 10, 2014 30.10 30.41 30.06 30.06 31,602,070 +0.01(+0.02%)
Oct 09, 2014 30.58 30.64 30.00 30.06 24,270,444 -0.58(-1.88%)
Oct 08, 2014 30.19 30.63 30.07 30.63 25,259,028 +0.45(+1.51%)
Oct 07, 2014 30.37 30.39 30.17 30.18 28,397,466 -0.24(-0.80%)
Oct 06, 2014 30.34 30.53 30.33 30.42 18,164,214 +0.22(+0.74%)
Oct 03, 2014 30.19 30.27 30.07 30.20 19,874,852 +0.26(+0.85%)
Oct 02, 2014 30.19 30.21 29.89 29.94 23,754,466 -0.09(-0.28%)
Oct 01, 2014 30.21 30.34 30.01 30.03 27,681,746 -0.34(-1.12%)
Sep 30, 2014 30.17 30.52 30.13 30.37 21,513,262 +0.15(+0.48%)
Sep 29, 2014 30.14 30.25 29.89 30.22 15,174,660 -0.01(-0.04%)
Sep 26, 2014 30.11 30.32 29.95 30.23 14,874,912 +0.10(+0.32%)
Sep 25, 2014 30.43 30.50 30.03 30.14 22,495,574 -0.28(-0.92%)
Sep 24, 2014 30.36 30.46 30.26 30.42 18,894,034 +0.10(+0.32%)
Sep 23, 2014 30.43 30.46 30.24 30.32 17,472,264 -0.16(-0.54%)
Sep 22, 2014 30.44 30.57 30.27 30.48 24,245,368 -0.10(-0.34%)
Sep 19, 2014 30.40 30.60 30.27 30.59 50,819,992 +0.40(+1.33%)
Sep 18, 2014 30.06 30.20 29.99 30.19 20,514,842 +0.29(+0.98%)
Sep 17, 2014 29.80 30.06 29.74 29.89 26,864,380 +0.15(+0.51%)
Sep 16, 2014 29.49 29.85 29.47 29.74 22,717,708 +0.24(+0.82%)
Sep 15, 2014 29.46 29.48 29.34 29.50 20,495,654 +0.10(+0.33%)
Sep 12, 2014 29.77 29.77 29.32 29.40 25,288,684 -0.37(-1.24%)
Sep 11, 2014 29.55 29.82 29.36 29.77 21,728,470 +0.16(+0.53%)
Sep 10, 2014 29.78 29.81 29.38 29.61 23,655,212 -0.09(-0.31%)
Sep 09, 2014 30.02 30.08 29.64 29.71 24,034,484 -0.38(-1.27%)
Sep 08, 2014 30.29 30.30 29.98 30.09 14,825,090 -0.25(-0.82%)
Sep 05, 2014 30.21 30.39 30.11 30.34 19,634,250 +0.13(+0.44%)
Sep 04, 2014 30.33 30.33 30.08 30.20 15,594,523 -0.10(-0.32%)
Sep 03, 2014 30.34 30.37 30.19 30.30 14,981,502 +0.07(+0.22%)
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.