Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 8.976 9.056 8.976 9.012 25,588,144 +0.02(+0.23%)
Dec 30, 2003 8.842 8.991 8.824 8.991 37,445,068 +0.17(+1.98%)
Dec 29, 2003 8.711 8.837 8.706 8.817 27,752,442 +0.11(+1.21%)
Dec 26, 2003 8.714 8.724 8.683 8.711 8,995,069 -0.01(-0.15%)
Dec 24, 2003 8.734 8.832 8.711 8.724 11,930,105 -0.05(-0.61%)
Dec 23, 2003 8.768 8.868 8.734 8.778 24,181,740 +0.01(+0.12%)
Dec 22, 2003 8.773 8.840 8.722 8.768 31,927,278 -0.01(-0.06%)
Dec 19, 2003 8.848 8.917 8.673 8.773 46,658,124 -0.06(-0.73%)
Dec 18, 2003 8.786 8.871 8.763 8.837 25,959,500 +0.05(+0.58%)
Dec 17, 2003 8.722 8.796 8.683 8.786 33,349,252 +0.07(+0.86%)
Dec 16, 2003 8.693 8.817 8.657 8.711 41,387,516 +0.10(+1.16%)
Dec 15, 2003 8.645 8.691 8.521 8.611 32,403,734 +0.02(+0.27%)
Dec 12, 2003 8.542 8.619 8.503 8.588 27,399,770 +0.02(+0.27%)
Dec 11, 2003 8.503 8.614 8.483 8.565 36,434,544 -0.01(-0.09%)
Dec 10, 2003 8.375 8.588 8.277 8.573 32,054,176 +0.20(+2.39%)
Dec 09, 2003 8.478 8.483 8.372 8.372 34,437,628 -0.11(-1.27%)
Dec 08, 2003 8.580 8.585 8.424 8.480 25,337,460 -0.10(-1.17%)
Dec 05, 2003 8.565 8.668 8.519 8.580 32,881,358 +0.04(+0.45%)
Dec 04, 2003 8.254 8.542 8.254 8.542 53,377,564 +0.26(+3.13%)
Dec 03, 2003 8.349 8.398 8.269 8.282 30,811,652 -0.08(-1.01%)
Dec 02, 2003 8.413 8.416 8.311 8.367 31,618,592 -0.05(-0.61%)
Dec 01, 2003 8.393 8.431 8.336 8.418 25,084,828 -0.02(-0.21%)
Nov 28, 2003 8.393 8.439 8.352 8.436 9,442,331 +0.02(+0.24%)
Nov 26, 2003 8.503 8.516 8.311 8.416 27,274,428 -0.07(-0.82%)
Nov 25, 2003 8.388 8.498 8.311 8.485 28,555,878 +0.14(+1.63%)
Nov 24, 2003 8.323 8.424 8.316 8.349 28,491,260 +0.08(+0.93%)
Nov 21, 2003 8.234 8.341 8.182 8.272 32,626,002 +0.10(+1.16%)
Nov 20, 2003 8.192 8.269 8.172 8.177 29,777,382 -0.10(-1.18%)
Nov 19, 2003 8.336 8.336 8.228 8.275 26,727,126 -0.06(-0.77%)
Nov 18, 2003 8.452 8.475 8.329 8.339 30,803,478 -0.07(-0.86%)
Nov 17, 2003 8.401 8.555 8.349 8.411 33,580,472 +0.03(+0.40%)
Nov 14, 2003 8.203 8.383 8.169 8.377 34,379,240 +0.17(+2.13%)
Nov 13, 2003 8.285 8.298 8.169 8.203 23,779,632 -0.13(-1.57%)
Nov 12, 2003 8.334 8.359 8.264 8.334 19,001,830 +0.00(+0.00%)
Nov 11, 2003 8.311 8.375 8.277 8.334 16,617,210 -0.01(-0.09%)
Nov 10, 2003 8.262 8.406 8.241 8.341 24,295,404 +0.08(+0.93%)
Nov 07, 2003 8.323 8.401 8.241 8.264 23,309,794 -0.07(-0.86%)
Nov 06, 2003 8.336 8.478 8.290 8.336 23,818,558 -0.11(-1.34%)
Nov 05, 2003 8.377 8.490 8.329 8.449 23,407,108 +0.00(+0.00%)
Nov 04, 2003 8.516 8.567 8.434 8.449 23,102,316 -0.08(-0.99%)
Nov 03, 2003 8.657 8.693 8.470 8.534 26,579,206 -0.10(-1.13%)
Oct 31, 2003 8.478 8.668 8.375 8.632 33,267,506 +0.21(+2.44%)
Oct 30, 2003 8.429 8.529 8.362 8.426 26,793,688 -0.00(-0.03%)
Oct 29, 2003 8.478 8.575 8.413 8.429 38,311,956 -0.07(-0.82%)
Oct 28, 2003 8.529 8.570 8.465 8.498 39,059,728 -0.04(-0.45%)
Oct 27, 2003 8.539 8.606 8.488 8.537 37,133,268 -0.00(-0.03%)
Oct 24, 2003 8.483 8.539 8.388 8.539 32,753,680 +0.00(+0.00%)
Oct 23, 2003 8.290 8.539 8.290 8.539 40,116,572 +0.20(+2.37%)
Oct 22, 2003 8.262 8.406 8.223 8.341 37,242,264 +0.08(+0.96%)
Oct 21, 2003 8.416 8.416 8.200 8.262 33,109,078 -0.14(-1.68%)
Oct 20, 2003 8.293 8.403 8.159 8.403 28,242,912 +0.15(+1.84%)
Oct 17, 2003 8.275 8.311 8.172 8.252 25,737,620 -0.03(-0.31%)
Oct 16, 2003 8.131 8.347 8.126 8.277 32,348,070 +0.01(+0.16%)
Oct 15, 2003 8.169 8.311 8.072 8.264 40,153,552 +0.17(+2.13%)
Oct 14, 2003 8.105 8.172 7.989 8.092 41,311,996 -0.10(-1.19%)
Oct 13, 2003 8.285 8.349 8.110 8.190 33,952,608 -0.12(-1.45%)
Oct 10, 2003 8.262 8.316 8.234 8.311 26,474,104 -0.00(-0.03%)
Oct 09, 2003 8.375 8.436 8.277 8.313 38,063,604 -0.08(-0.98%)
Oct 08, 2003 8.516 8.516 8.334 8.395 25,685,460 -0.21(-2.45%)
Oct 07, 2003 8.555 8.616 8.485 8.606 38,035,580 -0.08(-0.89%)
Oct 06, 2003 8.657 8.683 8.562 8.683 24,409,848 +0.02(+0.18%)
Oct 03, 2003 8.799 8.799 8.598 8.668 39,011,848 +0.12(+1.38%)
Oct 02, 2003 8.439 8.555 8.398 8.550 27,203,192 +0.08(+0.91%)
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.