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 (%)
Feb 26, 2010 13.18 13.21 13.10 13.18 27,969,636 +0.02(+0.17%)
Feb 25, 2010 13.10 13.19 13.03 13.15 34,774,612 -0.04(-0.30%)
Feb 24, 2010 13.10 13.21 13.08 13.19 27,334,446 +0.10(+0.79%)
Feb 23, 2010 13.17 13.19 13.07 13.09 32,354,004 -0.12(-0.90%)
Feb 22, 2010 13.24 13.27 13.16 13.21 30,147,458 -0.01(-0.07%)
Feb 19, 2010 13.22 13.34 13.17 13.22 40,576,756 -0.06(-0.45%)
Feb 18, 2010 13.27 13.33 13.18 13.28 24,579,768 +0.00(+0.03%)
Feb 17, 2010 13.33 13.39 13.22 13.27 29,467,192 -0.02(-0.14%)
Feb 16, 2010 13.30 13.32 13.23 13.29 25,650,088 +0.11(+0.86%)
Feb 12, 2010 13.17 13.18 13.18 13.18 33,288,170 -0.05(-0.38%)
Feb 11, 2010 13.14 13.30 13.06 13.23 32,937,402 +0.08(+0.59%)
Feb 10, 2010 13.11 13.22 13.00 13.15 33,263,520 +0.05(+0.42%)
Feb 09, 2010 13.07 13.24 13.07 13.09 52,619,428 +0.05(+0.38%)
Feb 08, 2010 13.11 13.13 12.92 13.04 36,464,300 -0.05(-0.35%)
Feb 05, 2010 13.04 13.10 12.89 13.09 51,629,948 -0.03(-0.24%)
Feb 04, 2010 13.20 13.23 13.04 13.12 59,222,340 -0.19(-1.44%)
Feb 03, 2010 13.55 13.58 13.22 13.31 73,821,392 -0.23(-1.68%)
Feb 02, 2010 13.46 13.61 13.43 13.54 36,254,652 +0.11(+0.80%)
Feb 01, 2010 13.58 13.60 13.37 13.43 37,399,544 +0.03(+0.25%)
Jan 29, 2010 13.41 13.55 13.30 13.40 55,784,452 +0.04(+0.31%)
Jan 28, 2010 13.59 13.76 13.27 13.36 73,428,920 -0.25(-1.81%)
Jan 27, 2010 13.66 13.76 13.44 13.60 72,002,024 -0.14(-0.99%)
Jan 26, 2010 13.85 13.91 13.55 13.74 77,809,904 -0.23(-1.66%)
Jan 25, 2010 14.03 14.15 13.79 13.97 43,455,824 +0.15(+1.12%)
Jan 22, 2010 13.92 14.09 13.80 13.82 49,898,500 -0.13(-0.95%)
Jan 21, 2010 14.02 14.11 13.78 13.95 48,540,024 -0.04(-0.26%)
Jan 20, 2010 14.22 14.27 13.94 13.99 62,264,992 -0.24(-1.67%)
Jan 19, 2010 14.00 14.27 13.96 14.22 49,287,996 +0.30(+2.13%)
Jan 15, 2010 14.21 13.93 13.93 13.93 102,405,648 -0.29(-2.05%)
Jan 14, 2010 14.49 14.52 14.21 14.22 47,473,100 -0.30(-2.04%)
Jan 13, 2010 14.55 14.59 14.42 14.52 35,229,976 -0.02(-0.13%)
Jan 12, 2010 14.47 14.54 14.43 14.53 29,667,824 +0.01(+0.09%)
Jan 11, 2010 14.56 14.56 14.31 14.52 45,250,580 +0.06(+0.41%)
Jan 08, 2010 14.42 14.47 14.31 14.46 42,542,832 +0.01(+0.06%)
Jan 07, 2010 14.62 14.62 14.36 14.45 52,526,148 -0.09(-0.59%)
Jan 06, 2010 14.87 14.91 14.48 14.54 77,232,784 -0.44(-2.96%)
Jan 05, 2010 15.00 15.01 14.73 14.98 49,511,936 +0.03(+0.18%)
Jan 04, 2010 15.01 15.03 14.87 14.96 33,764,056 +0.07(+0.45%)
Dec 31, 2009 15.03 14.89 14.89 14.89 17,763,846 -0.13(-0.87%)
Dec 30, 2009 15.00 15.05 14.96 15.02 29,313,932 -0.00(-0.03%)
Dec 29, 2009 15.05 15.10 15.01 15.02 17,335,638 -0.03(-0.18%)
Dec 28, 2009 15.03 15.08 14.96 15.05 19,061,796 +0.06(+0.39%)
Dec 24, 2009 14.93 15.02 14.90 14.99 7,548,850 +0.06(+0.39%)
Dec 23, 2009 15.02 15.04 14.87 14.93 20,937,014 +0.01(+0.09%)
Dec 22, 2009 14.88 15.00 14.85 14.92 27,004,830 +0.02(+0.12%)
Dec 21, 2009 14.84 14.97 14.81 14.90 21,031,100 +0.16(+1.10%)
Dec 18, 2009 14.80 14.87 14.68 14.74 40,313,908 -0.00(-0.03%)
Dec 17, 2009 14.74 14.87 14.54 14.74 37,307,280 -0.00(-0.03%)
Dec 16, 2009 14.86 14.93 14.68 14.75 41,765,136 -0.09(-0.58%)
Dec 15, 2009 15.12 15.14 14.77 14.83 45,939,660 -0.24(-1.61%)
Dec 14, 2009 15.16 15.20 15.07 15.08 25,986,438 -0.08(-0.53%)
Dec 11, 2009 15.16 15.20 15.01 15.16 23,221,180 +0.03(+0.21%)
Dec 10, 2009 14.92 15.15 14.92 15.13 29,206,796 +0.16(+1.08%)
Dec 09, 2009 15.05 15.05 14.83 14.96 41,976,068 -0.04(-0.27%)
Dec 08, 2009 15.01 15.12 14.78 15.00 45,156,064 +0.06(+0.42%)
Dec 07, 2009 14.73 15.09 14.72 14.94 35,878,848 +0.25(+1.68%)
Dec 04, 2009 14.81 14.86 14.58 14.69 35,615,816 +0.00(+0.03%)
Dec 03, 2009 14.75 14.82 14.61 14.69 36,629,496 +0.02(+0.12%)
Dec 02, 2009 14.51 14.79 14.51 14.67 36,884,140 +0.14(+0.96%)
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.