Verizon Communications (NY: VZ )

43.55 -0.33 (-0.75%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 29.23 29.34 28.75 28.77 24,816,004 -0.55(-1.86%)
Jul 30, 2013 30.20 30.20 29.24 29.31 19,911,172 -0.62(-2.08%)
Jul 29, 2013 29.67 30.08 29.61 29.94 14,524,859 +0.27(+0.92%)
Jul 26, 2013 29.50 29.70 29.37 29.66 12,195,712 +0.18(+0.61%)
Jul 25, 2013 29.24 29.54 29.13 29.48 11,158,335 +0.19(+0.65%)
Jul 24, 2013 29.16 29.38 29.04 29.29 14,566,420 +0.01(+0.04%)
Jul 23, 2013 29.26 29.33 29.16 29.28 11,620,378 +0.05(+0.18%)
Jul 22, 2013 29.03 29.25 28.86 29.23 15,125,455 +0.19(+0.64%)
Jul 19, 2013 29.10 29.23 28.90 29.04 21,221,510 -0.01(-0.04%)
Jul 18, 2013 29.07 29.26 28.60 29.05 22,275,046 -0.38(-1.28%)
Jul 17, 2013 29.43 29.81 29.40 29.43 12,312,742 +0.20(+0.68%)
Jul 16, 2013 28.93 29.33 28.90 29.23 15,206,994 +0.19(+0.64%)
Jul 15, 2013 29.19 29.20 28.72 29.05 18,219,962 -0.26(-0.89%)
Jul 12, 2013 29.80 29.83 29.19 29.31 21,852,230 -0.47(-1.56%)
Jul 11, 2013 29.65 29.82 29.52 29.77 17,594,560 +0.39(+1.33%)
Jul 10, 2013 29.62 29.70 29.31 29.38 14,422,206 -0.24(-0.82%)
Jul 09, 2013 29.94 29.75 29.58 29.63 11,590,172 -0.12(-0.41%)
Jul 08, 2013 29.71 29.89 29.54 29.75 12,449,942 +0.22(+0.76%)
Jul 05, 2013 29.53 29.53 28.97 29.53 13,956,891 +0.17(+0.57%)
Jul 03, 2013 29.10 29.52 29.04 29.36 10,382,197 +0.22(+0.75%)
Jul 02, 2013 28.99 29.38 28.89 29.14 16,785,366 +0.16(+0.54%)
Jul 01, 2013 28.95 29.15 28.88 28.99 16,934,418 +0.01(+0.04%)
Jun 28, 2013 29.31 29.49 28.97 28.97 19,417,236 -0.38(-1.29%)
Jun 27, 2013 29.33 29.64 29.31 29.35 15,000,926 +0.20(+0.67%)
Jun 26, 2013 29.24 29.26 28.92 29.16 15,986,440 +0.13(+0.44%)
Jun 25, 2013 28.45 29.17 28.45 29.03 54,579,896 +0.76(+2.69%)
Jun 24, 2013 28.23 28.44 28.09 28.27 51,073,316 -0.23(-0.81%)
Jun 21, 2013 28.45 28.65 28.26 28.50 60,848,264 +0.32(+1.14%)
Jun 20, 2013 28.60 28.70 28.12 28.18 25,476,994 -0.63(-2.18%)
Jun 19, 2013 29.53 29.61 28.80 28.81 19,438,588 -0.86(-2.91%)
Jun 18, 2013 29.26 29.75 29.22 29.67 19,292,472 +0.48(+1.66%)
Jun 17, 2013 29.61 29.72 28.98 29.19 17,179,174 -0.21(-0.70%)
Jun 14, 2013 29.12 29.51 29.10 29.39 20,884,348 +0.25(+0.85%)
Jun 13, 2013 28.72 29.19 28.66 29.15 12,417,243 +0.43(+1.48%)
Jun 12, 2013 29.05 29.10 28.63 28.72 14,274,429 -0.16(-0.56%)
Jun 11, 2013 28.91 29.23 28.74 28.88 17,223,230 -0.20(-0.69%)
Jun 10, 2013 29.28 29.28 28.85 29.08 16,709,770 +0.17(+0.58%)
Jun 07, 2013 28.88 28.96 28.65 28.92 20,854,024 +0.16(+0.54%)
Jun 06, 2013 27.80 28.83 27.71 28.76 30,699,706 +0.96(+3.46%)
Jun 05, 2013 28.15 28.16 27.76 27.80 19,648,418 -0.31(-1.11%)
Jun 04, 2013 28.01 28.47 27.85 28.11 34,572,688 +0.10(+0.37%)
Jun 03, 2013 27.87 28.04 27.50 28.01 30,534,454 +0.10(+0.37%)
May 31, 2013 28.15 28.74 27.90 27.90 34,178,956 -0.35(-1.22%)
May 30, 2013 28.48 28.81 28.25 28.25 21,647,962 -0.28(-0.99%)
May 29, 2013 28.93 28.99 28.28 28.53 32,295,294 -0.72(-2.46%)
May 28, 2013 29.80 29.92 29.04 29.25 17,443,674 -0.33(-1.11%)
May 24, 2013 29.69 29.76 29.46 29.58 11,439,103 -0.29(-0.96%)
May 23, 2013 29.39 29.96 29.38 29.87 17,902,410 +0.24(+0.82%)
May 22, 2013 29.87 30.18 29.45 29.62 24,370,538 -0.35(-1.15%)
May 21, 2013 30.32 30.38 29.90 29.97 19,494,722 -0.39(-1.27%)
May 20, 2013 30.67 30.74 30.27 30.36 13,978,312 -0.35(-1.14%)
May 17, 2013 30.78 30.83 30.54 30.71 16,152,430 +0.09(+0.28%)
May 16, 2013 30.82 30.82 30.58 30.62 13,352,887 -0.23(-0.75%)
May 15, 2013 30.59 30.89 30.39 30.85 15,995,106 +0.60(+2.00%)
May 13, 2013 30.41 30.44 30.17 30.25 9,291,373 -0.20(-0.64%)
May 10, 2013 30.38 30.48 30.24 30.44 10,846,682 +0.10(+0.34%)
May 09, 2013 30.52 30.52 30.24 30.34 12,820,955 -0.23(-0.75%)
May 08, 2013 30.41 30.59 30.32 30.57 12,810,269 +0.11(+0.36%)
May 07, 2013 30.06 30.46 29.99 30.46 16,730,845 +0.50(+1.67%)
May 06, 2013 30.26 30.30 29.90 29.96 12,712,058 -0.36(-1.20%)
May 03, 2013 30.46 30.34 30.24 30.32 16,660,110 +0.09(+0.29%)
May 02, 2013 30.21 30.40 30.01 30.23 22,374,886 +0.07(+0.25%)
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.