Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 12.99 13.17 12.91 13.13 22,515,040 +0.14(+1.11%)
Aug 30, 2005 12.95 13.07 12.94 12.99 18,899,724 -0.03(-0.22%)
Aug 29, 2005 13.09 13.04 12.91 13.02 14,654,539 -0.07(-0.55%)
Aug 26, 2005 13.09 13.12 12.97 13.09 35,793,540 -0.04(-0.28%)
Aug 25, 2005 13.17 13.25 13.07 13.13 21,714,820 -0.04(-0.30%)
Aug 24, 2005 13.35 13.41 13.17 13.17 25,050,196 -0.18(-1.35%)
Aug 23, 2005 13.31 13.39 13.26 13.35 16,925,446 +0.04(+0.33%)
Aug 22, 2005 13.31 13.37 13.25 13.30 17,809,848 +0.02(+0.18%)
Aug 19, 2005 13.27 13.33 13.21 13.28 17,231,288 +0.07(+0.55%)
Aug 18, 2005 13.21 13.28 13.19 13.21 19,029,482 -0.06(-0.48%)
Aug 17, 2005 13.25 13.33 13.19 13.27 17,241,000 -0.02(-0.12%)
Aug 16, 2005 13.25 13.36 13.19 13.29 19,552,254 +0.04(+0.30%)
Aug 15, 2005 13.27 13.35 13.23 13.25 21,418,442 -0.02(-0.18%)
Aug 12, 2005 13.25 13.31 13.16 13.27 21,762,888 -0.02(-0.15%)
Aug 11, 2005 13.29 13.34 13.25 13.29 21,806,472 -0.02(-0.15%)
Aug 10, 2005 13.53 13.54 13.26 13.31 25,242,468 -0.06(-0.45%)
Aug 09, 2005 13.31 13.42 13.30 13.37 18,103,238 +0.07(+0.51%)
Aug 08, 2005 13.38 13.39 13.27 13.30 14,949,921 -0.08(-0.57%)
Aug 05, 2005 13.52 13.56 13.35 13.38 30,621,114 -0.15(-1.13%)
Aug 04, 2005 13.64 13.65 13.43 13.53 29,513,554 -0.21(-1.52%)
Aug 03, 2005 13.57 13.74 13.52 13.74 21,845,326 +0.14(+1.00%)
Aug 02, 2005 13.64 13.75 13.56 13.60 26,976,904 -0.04(-0.29%)
Aug 01, 2005 13.73 13.74 13.61 13.64 25,022,054 -0.10(-0.73%)
Jul 29, 2005 13.86 13.87 13.73 13.74 21,569,868 -0.17(-1.24%)
Jul 28, 2005 13.78 13.94 13.77 13.92 20,063,568 +0.14(+1.05%)
Jul 27, 2005 13.72 13.84 13.67 13.77 19,453,128 +0.07(+0.50%)
Jul 26, 2005 13.80 13.82 13.69 13.70 17,569,756 +0.04(+0.32%)
Jul 25, 2005 13.79 13.84 13.66 13.66 16,046,521 -0.06(-0.44%)
Jul 22, 2005 13.76 13.76 13.65 13.72 16,782,486 -0.00(-0.03%)
Jul 21, 2005 13.84 13.85 13.69 13.72 15,590,497 -0.11(-0.78%)
Jul 20, 2005 13.79 13.84 13.70 13.83 19,072,818 -0.02(-0.14%)
Jul 19, 2005 13.86 13.93 13.78 13.85 14,713,815 +0.06(+0.41%)
Jul 18, 2005 13.88 13.94 13.76 13.80 15,637,569 -0.13(-0.95%)
Jul 15, 2005 14.01 14.03 13.92 13.93 20,994,546 -0.04(-0.32%)
Jul 14, 2005 13.98 14.04 13.93 13.97 20,504,400 +0.09(+0.64%)
Jul 13, 2005 13.76 13.91 13.76 13.88 18,826,252 +0.13(+0.96%)
Jul 12, 2005 13.80 13.81 13.73 13.75 28,480,714 -0.02(-0.15%)
Jul 11, 2005 13.71 13.81 13.71 13.77 24,753,570 -0.04(-0.29%)
Jul 08, 2005 13.76 13.87 13.73 13.81 19,256,622 +0.04(+0.26%)
Jul 07, 2005 13.76 13.80 13.67 13.78 21,101,890 -0.04(-0.32%)
Jul 06, 2005 13.86 13.92 13.80 13.82 23,838,034 -0.20(-1.43%)
Jul 05, 2005 13.88 14.02 13.85 14.02 21,872,722 +0.14(+1.01%)
Jul 01, 2005 13.87 13.99 13.85 13.88 19,991,092 +0.01(+0.06%)
Jun 30, 2005 14.03 14.03 13.86 13.87 21,790,532 -0.07(-0.52%)
Jun 29, 2005 13.97 13.98 13.90 13.94 13,713,600 +0.03(+0.23%)
Jun 28, 2005 13.81 13.94 13.80 13.91 13,446,611 +0.11(+0.79%)
Jun 27, 2005 13.86 13.97 13.80 13.80 20,719,088 -0.04(-0.26%)
Jun 24, 2005 13.91 13.94 13.84 13.84 25,521,414 -0.10(-0.72%)
Jun 23, 2005 14.05 14.08 13.94 13.94 19,058,124 -0.12(-0.88%)
Jun 22, 2005 14.13 14.16 14.04 14.06 13,644,861 +0.01(+0.09%)
Jun 21, 2005 14.07 14.13 14.03 14.05 13,633,902 -0.06(-0.40%)
Jun 20, 2005 14.05 14.14 14.00 14.11 16,596,689 +0.04(+0.31%)
Jun 17, 2005 14.15 14.15 13.99 14.06 26,011,060 +0.04(+0.26%)
Jun 16, 2005 14.13 14.13 14.00 14.03 15,851,260 -0.09(-0.63%)
Jun 15, 2005 14.06 14.13 13.97 14.12 18,335,110 +0.06(+0.43%)
Jun 14, 2005 14.02 14.08 14.00 14.06 10,645,213 +0.04(+0.29%)
Jun 13, 2005 13.97 14.10 13.96 14.02 13,293,440 +0.02(+0.17%)
Jun 10, 2005 13.98 14.03 13.94 13.99 20,634,658 +0.02(+0.12%)
Jun 09, 2005 14.08 14.09 13.95 13.98 16,672,901 -0.10(-0.74%)
Jun 08, 2005 14.19 14.21 14.03 14.08 16,163,578 +0.01(+0.09%)
Jun 07, 2005 14.11 14.19 14.05 14.07 14,051,820 +0.01(+0.06%)
Jun 06, 2005 14.10 14.14 14.05 14.06 10,531,144 -0.06(-0.43%)
Jun 03, 2005 14.11 14.17 14.07 14.12 11,656,386 +0.00(+0.00%)
Jun 02, 2005 14.20 14.21 14.09 14.12 14,531,007 -0.08(-0.54%)
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.