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 (%)
Mar 31, 2016 35.22 35.39 35.16 35.27 19,054,018 +0.03(+0.07%)
Mar 30, 2016 35.33 35.46 35.02 35.24 22,277,500 -0.01(-0.02%)
Mar 29, 2016 34.90 35.27 34.76 35.25 16,515,114 +0.42(+1.22%)
Mar 28, 2016 34.93 35.04 34.69 34.82 13,075,295 -0.10(-0.30%)
Mar 24, 2016 34.39 34.93 34.93 34.93 23,148,644 +0.42(+1.23%)
Mar 23, 2016 34.65 34.71 34.45 34.51 14,898,579 -0.20(-0.56%)
Mar 22, 2016 34.84 34.86 34.63 34.70 16,640,367 -0.15(-0.43%)
Mar 21, 2016 34.69 34.95 34.58 34.85 16,375,019 +0.13(+0.38%)
Mar 18, 2016 35.09 35.12 34.72 34.72 35,589,024 -0.25(-0.73%)
Mar 17, 2016 34.75 35.09 34.69 34.97 25,149,136 +0.27(+0.79%)
Mar 16, 2016 34.35 34.81 34.17 34.70 18,195,172 +0.35(+1.03%)
Mar 15, 2016 34.07 34.39 34.07 34.35 17,320,716 +0.08(+0.25%)
Mar 14, 2016 34.27 34.40 34.06 34.26 17,985,680 +0.01(+0.02%)
Mar 11, 2016 34.34 34.42 34.07 34.26 23,344,098 +0.14(+0.40%)
Mar 10, 2016 34.27 34.34 33.91 34.12 23,171,006 -0.01(-0.04%)
Mar 09, 2016 34.27 34.54 33.91 34.13 23,716,332 -0.08(-0.23%)
Mar 08, 2016 33.94 34.40 33.87 34.21 21,937,400 +0.16(+0.48%)
Mar 07, 2016 33.61 34.14 33.52 34.05 22,858,856 +0.26(+0.77%)
Mar 04, 2016 33.75 33.91 33.60 33.79 21,402,448 -0.05(-0.15%)
Mar 03, 2016 34.00 34.06 33.66 33.84 23,620,710 -0.15(-0.44%)
Mar 02, 2016 33.56 34.04 33.38 33.99 22,680,018 +0.43(+1.28%)
Mar 01, 2016 33.25 33.57 33.25 33.56 18,403,048 +0.48(+1.44%)
Feb 29, 2016 33.17 33.51 33.05 33.08 24,464,958 -0.19(-0.57%)
Feb 26, 2016 33.36 33.48 33.21 33.27 19,951,752 -0.06(-0.18%)
Feb 25, 2016 33.19 33.46 33.12 33.33 18,949,746 +0.19(+0.57%)
Feb 24, 2016 32.78 33.17 32.72 33.14 17,236,514 +0.12(+0.38%)
Feb 23, 2016 33.24 33.25 32.84 33.02 17,778,808 -0.29(-0.86%)
Feb 22, 2016 33.17 33.36 33.11 33.31 19,098,516 +0.14(+0.41%)
Feb 19, 2016 33.09 33.31 32.81 33.17 23,931,590 -0.05(-0.16%)
Feb 18, 2016 32.69 33.32 32.58 33.22 30,173,900 +0.40(+1.23%)
Feb 17, 2016 32.87 33.00 32.66 32.82 23,351,318 +0.05(+0.16%)
Feb 16, 2016 32.76 32.80 32.33 32.76 25,082,738 +0.08(+0.26%)
Feb 12, 2016 32.31 32.68 32.68 32.68 32,187,202 +0.47(+1.46%)
Feb 11, 2016 32.35 32.67 32.13 32.21 46,797,052 -0.38(-1.18%)
Feb 10, 2016 32.73 32.82 32.36 32.59 28,567,892 -0.11(-0.34%)
Feb 09, 2016 32.65 33.01 32.18 32.71 34,704,264 -0.38(-1.16%)
Feb 08, 2016 33.00 33.12 32.46 33.09 41,479,404 -0.15(-0.45%)
Feb 05, 2016 32.82 33.39 32.81 33.24 39,546,484 +0.35(+1.07%)
Feb 04, 2016 32.85 33.00 32.39 32.89 30,044,694 -0.12(-0.38%)
Feb 03, 2016 32.77 33.01 32.23 33.01 31,139,658 +0.46(+1.42%)
Feb 02, 2016 33.01 33.02 32.38 32.55 33,130,698 -0.55(-1.67%)
Feb 01, 2016 32.57 33.27 32.41 33.10 43,725,080 +0.52(+1.58%)
Jan 29, 2016 32.21 32.60 32.10 32.59 44,594,952 +0.63(+1.96%)
Jan 28, 2016 31.99 32.26 31.66 31.96 30,625,164 -0.01(-0.04%)
Jan 27, 2016 31.49 32.27 31.47 31.97 51,793,484 +0.51(+1.62%)
Jan 26, 2016 30.74 31.48 30.68 31.47 34,666,208 +0.80(+2.59%)
Jan 25, 2016 30.70 31.16 30.35 30.67 37,231,608 -0.01(-0.02%)
Jan 22, 2016 30.27 30.73 30.00 30.68 35,383,936 +0.76(+2.55%)
Jan 21, 2016 29.35 30.21 28.98 29.91 48,072,924 +0.95(+3.26%)
Jan 20, 2016 28.94 29.19 28.56 28.97 43,372,404 -0.29(-1.00%)
Jan 19, 2016 29.18 29.34 29.04 29.26 31,203,916 +0.29(+0.99%)
Jan 15, 2016 28.72 28.98 28.98 28.98 42,925,520 -0.29(-0.98%)
Jan 14, 2016 28.84 29.47 28.73 29.26 28,265,462 +0.47(+1.63%)
Jan 13, 2016 29.42 29.52 28.75 28.79 29,578,792 -0.51(-1.74%)
Jan 12, 2016 29.50 29.51 29.04 29.30 23,187,328 -0.10(-0.36%)
Jan 11, 2016 29.42 29.50 29.09 29.41 21,810,390 +0.17(+0.58%)
Jan 08, 2016 29.78 29.83 29.15 29.24 25,446,262 -0.29(-0.97%)
Jan 07, 2016 29.43 29.78 29.35 29.52 29,553,392 -0.16(-0.55%)
Jan 06, 2016 29.67 29.97 29.53 29.69 29,260,310 -0.27(-0.90%)
Jan 05, 2016 29.76 29.99 29.40 29.96 24,259,938 +0.41(+1.37%)
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.