Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 18.57 18.62 18.41 18.46 22,271,238 -0.17(-0.90%)
Sep 27, 2007 18.52 18.65 18.48 18.62 30,494,490 +0.08(+0.45%)
Sep 26, 2007 18.48 18.57 18.45 18.54 22,331,452 +0.17(+0.93%)
Sep 25, 2007 18.34 18.53 18.28 18.37 27,636,480 -0.02(-0.11%)
Sep 24, 2007 18.44 18.57 18.28 18.39 27,682,166 -0.11(-0.59%)
Sep 21, 2007 18.18 18.61 18.18 18.50 38,977,112 +0.24(+1.32%)
Sep 20, 2007 18.18 18.34 18.16 18.26 23,647,644 +0.01(+0.05%)
Sep 19, 2007 18.11 18.30 18.06 18.25 28,886,500 +0.20(+1.09%)
Sep 18, 2007 17.81 18.06 17.76 18.05 27,440,940 +0.30(+1.69%)
Sep 17, 2007 17.71 17.92 17.68 17.75 25,171,108 +0.03(+0.16%)
Sep 14, 2007 17.76 17.76 17.60 17.72 23,585,550 -0.04(-0.21%)
Sep 13, 2007 17.55 17.87 17.54 17.76 24,464,428 +0.31(+1.77%)
Sep 12, 2007 17.44 17.61 17.40 17.45 22,248,918 +0.00(+0.00%)
Sep 11, 2007 17.21 17.51 17.21 17.45 22,169,982 +0.26(+1.50%)
Sep 10, 2007 17.31 17.32 17.07 17.19 19,985,686 -0.04(-0.22%)
Sep 07, 2007 17.35 17.53 17.11 17.23 26,136,216 -0.38(-2.18%)
Sep 06, 2007 17.55 17.71 17.48 17.61 19,380,692 +0.13(+0.74%)
Sep 05, 2007 17.74 17.74 17.33 17.48 30,749,774 -0.30(-1.69%)
Sep 04, 2007 17.49 17.88 17.46 17.78 23,808,336 +0.33(+1.89%)
Aug 31, 2007 17.63 17.69 17.34 17.46 23,144,804 -0.02(-0.12%)
Aug 30, 2007 17.56 17.60 17.30 17.48 19,213,360 -0.13(-0.71%)
Aug 29, 2007 17.42 17.63 17.38 17.60 19,806,700 +0.30(+1.71%)
Aug 28, 2007 17.71 17.73 17.30 17.31 25,132,360 -0.45(-2.51%)
Aug 27, 2007 17.70 17.89 17.64 17.75 15,956,446 -0.02(-0.12%)
Aug 24, 2007 17.57 17.79 17.56 17.77 16,599,354 +0.20(+1.16%)
Aug 23, 2007 17.48 17.63 17.43 17.57 20,393,802 +0.14(+0.79%)
Aug 22, 2007 17.50 17.50 17.25 17.43 25,440,668 +0.05(+0.26%)
Aug 21, 2007 17.05 17.47 17.05 17.38 31,405,974 +0.25(+1.46%)
Aug 20, 2007 17.00 17.30 16.98 17.13 24,986,246 +0.13(+0.76%)
Aug 17, 2007 17.50 17.51 16.64 17.01 44,940,740 +0.24(+1.42%)
Aug 16, 2007 16.78 16.91 16.37 16.77 52,896,000 -0.11(-0.67%)
Aug 15, 2007 17.07 17.22 16.81 16.88 32,520,306 -0.19(-1.12%)
Aug 14, 2007 17.36 17.51 17.04 17.07 23,214,864 -0.29(-1.66%)
Aug 13, 2007 17.43 17.48 17.13 17.36 26,345,912 +0.13(+0.77%)
Aug 10, 2007 17.34 17.51 16.99 17.23 41,923,416 -0.25(-1.41%)
Aug 09, 2007 17.61 18.12 17.47 17.47 44,779,508 -0.53(-2.94%)
Aug 08, 2007 17.94 18.14 17.68 18.00 38,998,944 +0.03(+0.19%)
Aug 07, 2007 17.89 18.21 17.89 17.97 32,409,828 -0.13(-0.71%)
Aug 06, 2007 17.80 18.14 17.80 18.10 38,003,968 +0.07(+0.37%)
Aug 03, 2007 18.18 18.21 17.97 18.03 40,045,508 +0.05(+0.30%)
Aug 02, 2007 17.95 18.12 17.83 17.98 26,031,392 -0.05(-0.25%)
Aug 01, 2007 17.71 18.10 17.56 18.02 42,229,676 +0.26(+1.45%)
Jul 31, 2007 17.30 18.04 17.40 17.76 54,383,068 +0.46(+2.67%)
Jul 30, 2007 17.44 18.38 17.01 17.30 42,214,488 -0.20(-1.17%)
Jul 27, 2007 17.60 17.91 17.48 17.51 42,001,152 -0.17(-0.94%)
Jul 26, 2007 17.70 17.93 17.53 17.67 42,628,616 -0.34(-1.90%)
Jul 25, 2007 18.02 18.27 17.79 18.01 31,821,048 +0.05(+0.25%)
Jul 24, 2007 17.71 18.13 17.70 17.97 37,133,032 +0.13(+0.75%)
Jul 23, 2007 17.69 18.07 17.69 17.83 32,119,038 +0.21(+1.21%)
Jul 20, 2007 17.34 17.71 17.34 17.62 33,936,004 +0.01(+0.05%)
Jul 19, 2007 17.54 17.77 17.51 17.61 27,070,012 +0.12(+0.69%)
Jul 18, 2007 17.57 17.63 17.34 17.49 28,419,602 -0.12(-0.69%)
Jul 17, 2007 17.78 17.82 17.54 17.61 36,044,576 -0.21(-1.17%)
Jul 16, 2007 17.65 17.97 17.61 17.82 60,576,152 +0.42(+2.39%)
Jul 13, 2007 17.32 17.62 17.25 17.41 20,224,566 +0.14(+0.80%)
Jul 12, 2007 17.04 17.30 16.97 17.27 28,601,442 +0.26(+1.54%)
Jul 11, 2007 16.82 17.09 16.68 17.01 32,237,300 +0.12(+0.69%)
Jul 10, 2007 17.40 17.41 16.86 16.89 37,565,708 -0.63(-3.57%)
Jul 09, 2007 17.37 17.53 17.32 17.51 27,799,844 +0.20(+1.13%)
Jul 06, 2007 17.38 17.39 17.23 17.32 22,911,560 -0.18(-1.02%)
Jul 05, 2007 17.43 17.61 17.43 17.50 22,263,344 -0.06(-0.33%)
Jul 03, 2007 17.36 17.67 17.36 17.56 17,670,622 +0.22(+1.30%)
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.