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 (%)
Jun 30, 2015 29.63 29.70 29.29 29.30 23,934,136 -0.10(-0.34%)
Jun 29, 2015 29.72 30.00 29.39 29.40 23,914,770 -0.53(-1.79%)
Jun 26, 2015 29.91 30.48 29.78 29.93 29,420,700 +0.11(+0.38%)
Jun 25, 2015 29.94 30.12 29.81 29.82 22,929,302 +0.09(+0.32%)
Jun 24, 2015 29.92 30.04 29.72 29.72 28,226,810 -0.30(-1.00%)
Jun 23, 2015 30.08 30.24 29.99 30.03 22,927,516 +0.15(+0.50%)
Jun 22, 2015 29.94 30.03 29.80 29.88 14,623,641 +0.04(+0.15%)
Jun 19, 2015 29.95 29.99 29.78 29.83 42,735,052 -0.19(-0.65%)
Jun 18, 2015 29.81 30.12 29.79 30.03 23,111,866 +0.31(+1.06%)
Jun 17, 2015 29.86 29.81 29.48 29.71 28,979,012 -0.09(-0.32%)
Jun 16, 2015 29.54 29.85 29.50 29.81 17,280,656 +0.26(+0.89%)
Jun 15, 2015 29.63 29.65 29.50 29.54 17,302,684 -0.16(-0.53%)
Jun 12, 2015 30.01 30.01 29.67 29.70 16,894,260 -0.32(-1.07%)
Jun 11, 2015 29.93 30.10 29.87 30.02 15,956,575 +0.18(+0.61%)
Jun 10, 2015 29.89 29.97 29.77 29.84 20,693,692 +0.08(+0.27%)
Jun 09, 2015 29.84 29.93 29.66 29.76 19,560,680 -0.06(-0.21%)
Jun 08, 2015 29.70 30.03 29.57 29.82 26,407,222 +0.13(+0.44%)
Jun 05, 2015 30.15 30.15 29.61 29.69 37,505,436 -0.55(-1.81%)
Jun 04, 2015 30.10 30.51 30.10 30.23 61,121,508 -0.62(-2.00%)
Jun 03, 2015 30.89 31.08 30.72 30.85 28,156,042 -0.04(-0.12%)
Jun 02, 2015 30.94 30.99 30.79 30.89 17,649,972 -0.05(-0.16%)
Jun 01, 2015 31.08 31.13 30.89 30.94 19,040,252 -0.14(-0.44%)
May 29, 2015 31.11 31.20 31.04 31.08 23,511,348 -0.06(-0.20%)
May 28, 2015 31.09 31.21 31.04 31.14 13,416,057 -0.02(-0.06%)
May 27, 2015 31.08 31.23 30.99 31.16 23,096,144 +0.09(+0.30%)
May 26, 2015 31.16 31.27 30.96 31.06 27,777,770 -0.12(-0.38%)
May 22, 2015 31.28 31.18 31.18 31.18 19,607,274 -0.18(-0.58%)
May 21, 2015 31.23 31.49 31.23 31.37 24,926,136 +0.13(+0.42%)
May 20, 2015 31.16 31.40 31.15 31.23 21,610,172 +0.09(+0.28%)
May 19, 2015 31.13 31.16 31.00 31.15 24,931,264 -0.03(-0.10%)
May 18, 2015 31.29 31.30 31.15 31.18 23,928,958 -0.12(-0.38%)
May 15, 2015 31.43 31.48 31.21 31.30 22,405,606 -0.11(-0.36%)
May 14, 2015 31.37 31.52 31.32 31.41 19,241,482 +0.15(+0.48%)
May 13, 2015 31.20 31.42 31.11 31.26 25,773,490 +0.07(+0.22%)
May 12, 2015 31.05 31.31 30.78 31.19 32,532,758 -0.11(-0.36%)
May 11, 2015 31.52 31.60 31.30 31.30 15,750,957 -0.21(-0.68%)
May 08, 2015 31.55 31.66 31.40 31.52 21,102,198 +0.26(+0.82%)
May 07, 2015 31.18 31.33 31.00 31.26 17,232,554 +0.06(+0.18%)
May 06, 2015 31.47 31.54 31.02 31.20 24,679,470 -0.28(-0.90%)
May 05, 2015 31.86 31.86 31.47 31.48 20,119,278 -0.27(-0.85%)
May 04, 2015 31.69 31.97 31.61 31.75 20,010,294 +0.07(+0.22%)
May 01, 2015 31.90 31.91 31.46 31.69 22,070,708 -0.02(-0.06%)
Apr 30, 2015 31.72 31.84 31.57 31.70 24,826,320 -0.02(-0.06%)
Apr 29, 2015 31.71 31.81 31.52 31.72 21,768,972 -0.05(-0.16%)
Apr 28, 2015 31.64 31.83 31.47 31.77 25,999,060 +0.30(+0.94%)
Apr 27, 2015 31.43 31.64 31.43 31.48 26,349,412 +0.03(+0.10%)
Apr 24, 2015 31.39 31.59 31.32 31.45 27,338,876 -0.01(-0.04%)
Apr 23, 2015 31.19 31.55 31.08 31.46 35,923,312 +0.30(+0.97%)
Apr 22, 2015 31.09 31.23 31.00 31.16 29,729,690 +0.25(+0.81%)
Apr 21, 2015 30.78 31.05 30.46 30.91 53,247,080 -0.13(-0.43%)
Apr 20, 2015 30.89 31.10 30.84 31.04 27,143,662 +0.30(+0.98%)
Apr 17, 2015 30.79 30.88 30.61 30.74 28,803,962 -0.23(-0.75%)
Apr 16, 2015 30.96 31.16 30.86 30.97 18,652,230 -0.08(-0.24%)
Apr 15, 2015 30.89 31.11 30.83 31.04 17,588,918 +0.13(+0.43%)
Apr 14, 2015 30.93 31.03 30.76 30.91 19,022,040 +0.09(+0.29%)
Apr 13, 2015 30.97 31.12 30.82 30.82 19,466,034 -0.11(-0.37%)
Apr 10, 2015 30.82 30.95 30.76 30.94 14,703,208 +0.13(+0.43%)
Apr 09, 2015 30.74 30.91 30.59 30.81 17,199,046 -0.08(-0.24%)
Apr 08, 2015 30.64 30.98 30.60 30.88 24,657,246 +0.26(+0.84%)
Apr 07, 2015 30.96 30.96 30.61 30.62 18,500,200 -0.22(-0.73%)
Apr 06, 2015 30.79 30.97 30.70 30.85 22,732,592 +0.10(+0.32%)
Apr 02, 2015 30.39 30.75 30.75 30.75 21,469,372 +0.34(+1.12%)
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.