Verizon Communications (NY: VZ )

43.94 +0.06 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 14.17 14.23 13.75 13.88 17,356,564 -0.11(-0.78%)
Feb 27, 2003 14.04 14.31 13.83 13.99 14,342,719 -0.05(-0.37%)
Feb 26, 2003 14.21 14.33 14.01 14.04 13,216,482 -0.24(-1.71%)
Feb 25, 2003 14.06 14.36 13.83 14.29 17,931,638 +0.06(+0.39%)
Feb 24, 2003 14.31 14.31 14.03 14.23 16,165,571 -0.08(-0.53%)
Feb 21, 2003 14.25 14.55 13.96 14.31 32,785,422 +0.35(+2.53%)
Feb 20, 2003 14.58 14.88 13.75 13.96 36,900,348 -0.74(-5.03%)
Feb 19, 2003 15.02 15.02 14.46 14.70 17,738,618 -0.52(-3.43%)
Feb 18, 2003 15.00 15.25 14.96 15.22 11,172,716 +0.22(+1.50%)
Feb 14, 2003 14.62 15.04 14.49 14.99 11,440,453 +0.41(+2.84%)
Feb 13, 2003 14.27 14.73 14.13 14.58 16,871,400 +0.12(+0.81%)
Feb 12, 2003 14.76 14.83 14.45 14.46 14,112,092 -0.37(-2.46%)
Feb 11, 2003 15.02 15.02 14.66 14.83 13,978,099 -0.16(-1.10%)
Feb 10, 2003 14.93 15.22 14.73 14.99 15,743,917 +0.06(+0.43%)
Feb 07, 2003 15.31 15.42 14.92 14.93 22,246,558 -0.34(-2.21%)
Feb 06, 2003 15.38 15.47 15.05 15.27 18,822,516 -0.19(-1.25%)
Feb 05, 2003 15.53 15.85 15.32 15.46 19,435,446 -0.06(-0.39%)
Feb 04, 2003 15.58 15.64 15.29 15.52 17,985,932 -0.03(-0.21%)
Feb 03, 2003 15.39 15.62 15.33 15.55 17,209,868 +0.18(+1.18%)
Jan 31, 2003 14.92 15.50 14.79 15.37 24,480,104 +0.45(+2.99%)
Jan 30, 2003 15.26 15.31 14.86 14.92 22,687,886 -0.19(-1.27%)
Jan 29, 2003 14.45 15.17 14.45 15.12 36,144,460 +0.64(+4.44%)
Jan 28, 2003 14.15 14.58 13.99 14.47 23,516,002 +0.24(+1.69%)
Jan 27, 2003 14.21 14.41 14.02 14.23 22,858,242 +0.18(+1.29%)
Jan 24, 2003 14.53 14.66 13.99 14.05 23,367,814 -0.36(-2.51%)
Jan 23, 2003 14.86 14.88 14.10 14.41 33,698,716 -0.44(-2.95%)
Jan 22, 2003 14.94 15.14 14.78 14.85 23,630,818 -0.15(-1.02%)
Jan 21, 2003 15.46 15.46 14.96 15.00 20,809,744 -0.45(-2.93%)
Jan 17, 2003 15.56 15.78 15.37 15.46 16,688,093 -0.41(-2.58%)
Jan 16, 2003 16.16 16.30 15.72 15.87 17,995,894 -0.27(-1.67%)
Jan 15, 2003 16.53 16.55 16.08 16.14 14,166,885 -0.40(-2.40%)
Jan 14, 2003 16.26 16.60 16.22 16.53 19,329,596 +0.21(+1.30%)
Jan 13, 2003 16.16 16.46 16.15 16.32 17,757,048 +0.20(+1.27%)
Jan 10, 2003 15.92 16.18 15.92 16.12 20,654,332 -0.13(-0.79%)
Jan 09, 2003 16.36 16.59 16.15 16.25 19,575,416 -0.18(-1.10%)
Jan 08, 2003 17.00 17.00 16.34 16.43 40,711,176 -1.09(-6.21%)
Jan 07, 2003 17.69 17.69 17.35 17.51 32,989,400 -0.18(-1.02%)
Jan 06, 2003 16.54 17.79 16.53 17.69 45,839,768 +1.45(+8.95%)
Jan 03, 2003 16.02 16.28 16.00 16.24 12,868,548 +0.11(+0.70%)
Jan 02, 2003 15.72 16.18 15.69 16.13 16,337,420 +0.57(+3.66%)
Dec 31, 2002 15.66 15.76 15.43 15.56 13,912,597 -0.09(-0.59%)
Dec 30, 2002 15.68 15.84 15.42 15.65 10,044,984 +0.03(+0.21%)
Dec 27, 2002 15.84 15.98 15.56 15.62 9,156,846 -0.32(-1.99%)
Dec 26, 2002 15.90 16.19 15.83 15.94 9,101,804 +0.08(+0.48%)
Dec 24, 2002 15.82 16.00 15.72 15.86 5,106,175 -0.16(-1.00%)
Dec 23, 2002 16.06 16.21 15.83 16.02 16,796,932 -0.04(-0.25%)
Dec 20, 2002 15.88 16.18 15.84 16.06 45,003,932 +0.49(+3.12%)
Dec 19, 2002 15.58 15.84 15.49 15.57 13,835,639 -0.18(-1.17%)
Dec 18, 2002 15.73 15.96 15.52 15.76 15,903,811 +0.04(+0.23%)
Dec 17, 2002 15.98 16.12 15.70 15.72 13,624,687 -0.31(-1.95%)
Dec 16, 2002 15.74 16.12 15.60 16.04 17,623,554 +0.50(+3.20%)
Dec 13, 2002 15.16 15.86 15.12 15.54 14,425,905 +0.12(+0.78%)
Dec 12, 2002 15.46 15.64 15.29 15.42 12,494,215 -0.10(-0.65%)
Dec 11, 2002 15.20 15.69 15.18 15.52 12,589,604 +0.12(+0.78%)
Dec 10, 2002 15.38 15.62 15.20 15.40 14,575,339 +0.02(+0.13%)
Dec 09, 2002 15.90 15.96 15.35 15.38 17,377,982 -0.76(-4.70%)
Dec 06, 2002 15.38 16.27 15.37 16.14 19,171,444 +0.45(+2.87%)
Dec 05, 2002 16.10 16.10 15.66 15.69 17,733,138 -0.34(-2.13%)
Dec 04, 2002 16.16 16.30 15.98 16.03 16,299,066 -0.16(-1.02%)
Dec 03, 2002 16.61 16.78 16.14 16.19 15,848,272 -0.41(-2.47%)
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.