Verizon Communications (NY: VZ )

43.94 +0.06 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 30.80 31.26 30.79 31.03 27,995,938 +0.26(+0.84%)
Apr 29, 2013 30.88 30.92 30.65 30.77 17,590,278 -0.10(-0.32%)
Apr 26, 2013 30.65 30.91 30.63 30.87 24,893,302 +0.24(+0.77%)
Apr 25, 2013 30.21 30.70 30.14 30.63 33,258,618 +0.82(+2.74%)
Apr 24, 2013 29.93 30.00 29.45 29.81 25,082,436 -0.30(-0.99%)
Apr 23, 2013 30.13 30.21 29.66 30.11 18,005,386 +0.07(+0.25%)
Apr 22, 2013 30.04 30.10 29.87 30.04 19,481,706 -0.03(-0.11%)
Apr 19, 2013 29.53 30.13 29.50 30.07 25,367,166 +0.77(+2.63%)
Apr 18, 2013 29.38 29.74 29.22 29.30 31,509,640 +0.79(+2.77%)
Apr 17, 2013 28.90 28.98 28.48 28.51 26,465,870 -0.53(-1.82%)
Apr 16, 2013 29.24 29.44 28.97 29.04 25,931,228 -0.10(-0.36%)
Apr 15, 2013 29.16 29.39 28.93 29.15 25,107,508 -0.13(-0.43%)
Apr 12, 2013 29.06 29.27 29.03 29.27 15,899,146 +0.20(+0.69%)
Apr 11, 2013 28.67 29.15 28.67 29.07 23,104,944 +0.37(+1.30%)
Apr 10, 2013 28.47 28.70 28.38 28.70 13,670,568 +0.29(+1.01%)
Apr 09, 2013 28.50 28.57 28.30 28.41 14,433,678 -0.04(-0.14%)
Apr 08, 2013 28.32 28.45 28.07 28.45 19,922,708 +0.22(+0.78%)
Apr 05, 2013 27.94 28.24 27.88 28.23 70,146,632 +0.15(+0.53%)
Apr 04, 2013 27.91 28.09 27.76 28.08 65,135,872 +0.18(+0.63%)
Apr 03, 2013 28.15 28.24 27.72 27.90 25,234,758 -0.29(-1.03%)
Apr 02, 2013 28.21 28.40 28.06 28.19 21,211,264 +0.16(+0.57%)
Apr 01, 2013 27.94 28.13 27.91 28.04 12,162,949 +0.04(+0.14%)
Mar 28, 2013 27.90 28.02 27.85 28.00 23,824,190 +0.12(+0.43%)
Mar 27, 2013 28.09 28.14 27.77 27.88 22,696,048 -0.31(-1.09%)
Mar 26, 2013 28.13 28.25 28.00 28.18 20,476,582 +0.18(+0.65%)
Mar 25, 2013 28.02 28.16 27.89 28.00 22,181,446 +0.08(+0.29%)
Mar 22, 2013 27.87 27.99 27.75 27.92 16,651,733 +0.13(+0.45%)
Mar 21, 2013 27.53 27.84 27.50 27.80 22,032,018 +0.11(+0.41%)
Mar 20, 2013 27.94 28.01 27.64 27.68 26,359,954 -0.20(-0.72%)
Mar 19, 2013 27.85 27.96 27.66 27.88 24,195,126 +0.11(+0.41%)
Mar 18, 2013 27.32 28.00 27.32 27.77 25,935,344 +0.42(+1.52%)
Mar 15, 2013 27.45 27.56 27.14 27.35 29,593,710 -0.26(-0.95%)
Mar 14, 2013 27.44 27.72 27.37 27.61 18,606,530 +0.31(+1.13%)
Mar 13, 2013 27.55 27.66 27.22 27.31 22,895,404 -0.24(-0.87%)
Mar 12, 2013 27.18 27.65 27.11 27.55 22,186,650 +0.31(+1.15%)
Mar 11, 2013 27.26 27.33 27.08 27.23 16,749,621 -0.09(-0.31%)
Mar 08, 2013 27.18 27.33 27.15 27.32 17,548,298 +0.27(+1.01%)
Mar 07, 2013 27.00 27.10 26.89 27.04 18,582,932 +0.11(+0.42%)
Mar 06, 2013 27.23 27.26 26.85 26.93 21,425,586 -0.23(-0.86%)
Mar 05, 2013 27.00 27.27 26.85 27.16 28,782,132 +0.33(+1.23%)
Mar 04, 2013 26.60 26.83 26.54 26.83 17,451,730 +0.22(+0.83%)
Mar 01, 2013 26.33 26.63 26.26 26.61 22,384,362 +0.11(+0.41%)
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%)
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.