Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.09 21.16 21.02 21.05 45,986,492 +0.07(+0.32%)
Mar 28, 2014 21.07 21.21 20.86 20.98 58,084,652 -0.12(-0.57%)
Mar 27, 2014 20.79 21.11 20.78 21.10 71,464,120 +0.30(+1.45%)
Mar 26, 2014 20.97 21.09 20.80 20.80 54,669,276 -0.09(-0.45%)
Mar 25, 2014 20.80 20.95 20.69 20.89 52,545,604 +0.09(+0.45%)
Mar 24, 2014 20.71 20.84 20.52 20.80 78,133,400 +0.04(+0.21%)
Mar 21, 2014 20.93 20.98 20.66 20.76 87,899,592 -0.13(-0.64%)
Mar 20, 2014 20.53 20.91 20.47 20.89 70,750,448 +0.38(+1.83%)
Mar 19, 2014 20.63 20.79 20.44 20.51 78,354,984 -0.15(-0.73%)
Mar 18, 2014 20.49 20.69 20.44 20.66 59,329,496 +0.17(+0.84%)
Mar 17, 2014 20.45 20.58 20.40 20.49 58,910,168 +0.10(+0.50%)
Mar 14, 2014 20.28 20.47 20.28 20.39 62,998,668 +0.02(+0.11%)
Mar 13, 2014 20.51 20.60 20.34 20.37 78,053,016 -0.15(-0.71%)
Mar 12, 2014 20.61 20.62 20.41 20.51 101,615,648 -0.15(-0.73%)
Mar 11, 2014 20.68 20.70 20.51 20.66 93,514,208 -0.15(-0.70%)
Mar 10, 2014 20.70 20.82 20.57 20.81 71,202,248 -0.05(-0.25%)
Mar 07, 2014 20.98 20.99 20.73 20.86 92,867,912 -0.14(-0.65%)
Mar 06, 2014 21.00 21.03 20.91 21.00 67,842,520 +0.04(+0.17%)
Mar 05, 2014 21.16 21.18 20.95 20.96 88,026,792 -0.23(-1.09%)
Mar 04, 2014 21.03 21.41 21.00 21.19 116,615,504 +0.26(+1.25%)
Mar 03, 2014 20.93 21.10 20.72 20.93 132,787,016 -0.12(-0.57%)
Feb 28, 2014 20.99 21.13 20.89 21.05 140,848,000 +0.04(+0.17%)
Feb 27, 2014 20.50 21.14 20.48 21.02 306,856,640 +0.51(+2.48%)
Feb 26, 2014 20.39 20.57 20.30 20.51 226,932,736 +0.03(+0.13%)
Feb 25, 2014 20.54 20.69 20.44 20.48 314,899,904 +0.03(+0.13%)
Feb 24, 2014 20.81 20.88 20.45 20.45 1,132,852,736 -0.46(-2.20%)
Feb 21, 2014 21.04 21.35 20.88 20.92 137,501,296 -0.38(-1.77%)
Feb 20, 2014 20.71 21.39 20.69 21.29 109,934,808 +0.70(+3.42%)
Feb 19, 2014 20.24 20.72 20.16 20.59 77,041,664 +0.24(+1.20%)
Feb 18, 2014 20.56 20.57 20.11 20.34 78,904,944 -0.23(-1.14%)
Feb 14, 2014 20.86 20.58 20.58 20.58 59,330,716 -0.35(-1.69%)
Feb 13, 2014 20.90 21.00 20.80 20.93 42,565,040 -0.03(-0.13%)
Feb 12, 2014 20.99 20.99 20.82 20.96 53,006,268 +0.07(+0.34%)
Feb 11, 2014 20.81 20.96 20.76 20.89 36,611,592 +0.13(+0.64%)
Feb 10, 2014 20.71 20.77 20.43 20.76 28,053,312 +0.04(+0.21%)
Feb 07, 2014 20.75 20.79 20.61 20.71 30,574,756 +0.06(+0.28%)
Feb 06, 2014 20.63 20.74 20.52 20.65 39,675,968 -0.00(-0.02%)
Feb 05, 2014 20.68 20.75 20.49 20.66 44,595,008 -0.06(-0.28%)
Feb 04, 2014 20.48 20.72 20.40 20.72 51,249,828 +0.18(+0.88%)
Feb 03, 2014 21.25 21.25 20.45 20.53 81,596,688 -0.71(-3.35%)
Jan 31, 2014 20.84 21.46 20.80 21.25 41,944,368 +0.17(+0.82%)
Jan 30, 2014 21.14 21.28 21.04 21.07 32,607,814 -0.03(-0.13%)
Jan 29, 2014 20.80 21.23 20.66 21.10 56,281,024 +0.15(+0.70%)
Jan 28, 2014 21.09 21.18 20.94 20.95 36,913,732 -0.15(-0.69%)
Jan 27, 2014 21.11 21.40 20.98 21.10 48,387,184 +0.03(+0.13%)
Jan 24, 2014 21.07 21.46 21.02 21.07 58,301,216 -0.10(-0.48%)
Jan 23, 2014 20.82 21.18 20.77 21.18 50,912,100 +0.23(+1.12%)
Jan 22, 2014 20.99 21.02 20.84 20.94 40,568,444 -0.16(-0.78%)
Jan 21, 2014 21.61 21.64 20.69 21.11 74,666,848 -0.29(-1.34%)
Jan 17, 2014 21.53 21.39 21.39 21.39 36,135,516 -0.08(-0.37%)
Jan 16, 2014 21.35 21.53 21.22 21.47 32,077,844 +0.11(+0.54%)
Jan 15, 2014 20.83 21.40 20.83 21.36 49,093,504 +0.53(+2.53%)
Jan 14, 2014 20.81 20.88 20.61 20.83 43,550,620 +0.02(+0.11%)
Jan 13, 2014 21.08 21.13 20.77 20.81 42,452,864 -0.32(-1.51%)
Jan 10, 2014 21.17 21.28 20.99 21.13 25,886,964 +0.11(+0.53%)
Jan 09, 2014 21.43 21.46 21.01 21.02 32,556,220 -0.44(-2.06%)
Jan 08, 2014 21.54 21.71 21.40 21.46 29,528,906 +0.11(+0.54%)
Jan 07, 2014 21.27 21.39 21.03 21.34 40,390,400 +0.26(+1.25%)
Jan 06, 2014 21.11 21.24 20.87 21.08 37,082,100 +0.12(+0.56%)
Jan 03, 2014 21.36 21.36 20.88 20.96 27,772,804 -0.25(-1.18%)
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.