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 29, 2008 15.35 15.48 15.09 15.14 36,195,168 -0.36(-2.31%)
Feb 28, 2008 15.00 15.76 14.96 15.50 53,193,256 +0.33(+2.17%)
Feb 27, 2008 15.28 15.40 15.13 15.17 31,918,334 -0.18(-1.14%)
Feb 26, 2008 15.18 15.42 15.01 15.34 35,071,360 +0.12(+0.79%)
Feb 25, 2008 15.00 15.28 14.89 15.22 31,380,008 +0.13(+0.88%)
Feb 22, 2008 14.80 15.11 14.73 15.09 41,846,852 +0.35(+2.38%)
Feb 21, 2008 14.95 15.00 14.52 14.74 55,763,400 +0.05(+0.34%)
Feb 20, 2008 14.48 14.84 13.88 14.69 174,197,488 -0.04(-0.28%)
Feb 19, 2008 15.92 15.92 14.67 14.73 83,243,352 -1.04(-6.58%)
Feb 18, 2008 15.82 15.84 15.64 15.77 0 +0.00(+0.00%)
Feb 15, 2008 15.82 15.84 15.64 15.77 28,755,974 -0.08(-0.50%)
Feb 14, 2008 16.14 16.17 15.82 15.85 25,567,310 -0.27(-1.66%)
Feb 13, 2008 15.73 16.22 15.68 16.11 59,603,092 +0.46(+2.93%)
Feb 12, 2008 15.46 15.75 15.32 15.65 38,635,188 +0.32(+2.09%)
Feb 11, 2008 15.17 15.35 14.93 15.33 26,714,248 +0.15(+1.02%)
Feb 08, 2008 15.35 15.43 14.94 15.18 44,904,624 -0.22(-1.43%)
Feb 07, 2008 15.23 15.41 15.04 15.40 43,577,436 +0.10(+0.68%)
Feb 06, 2008 15.43 15.55 15.24 15.30 31,193,112 -0.05(-0.35%)
Feb 05, 2008 15.94 15.98 15.34 15.35 43,800,808 -0.74(-4.61%)
Feb 04, 2008 16.13 16.25 15.93 16.09 27,637,050 -0.06(-0.36%)
Feb 01, 2008 16.36 16.46 16.06 16.15 33,174,214 -0.03(-0.21%)
Jan 31, 2008 15.73 16.33 15.63 16.18 40,007,380 +0.25(+1.54%)
Jan 30, 2008 16.10 16.24 15.33 15.94 33,889,984 -0.20(-1.21%)
Jan 29, 2008 16.03 16.35 15.75 16.13 39,469,012 +0.25(+1.57%)
Jan 28, 2008 15.55 15.92 14.87 15.88 54,385,432 +0.15(+0.93%)
Jan 25, 2008 16.14 16.16 15.70 15.74 33,210,504 -0.20(-1.23%)
Jan 24, 2008 15.90 16.35 15.60 15.93 42,640,704 +0.07(+0.42%)
Jan 23, 2008 15.34 15.90 14.75 15.87 73,116,328 +0.10(+0.63%)
Jan 22, 2008 15.50 16.05 15.34 15.77 74,040,296 -0.53(-3.22%)
Jan 21, 2008 17.14 17.26 15.94 16.29 0 +0.00(+0.00%)
Jan 18, 2008 17.14 17.26 15.94 16.29 95,382,816 -0.76(-4.45%)
Jan 17, 2008 17.66 17.78 16.96 17.05 50,068,472 -0.59(-3.33%)
Jan 16, 2008 17.46 18.00 17.46 17.64 33,803,024 +0.06(+0.36%)
Jan 15, 2008 17.71 17.91 17.55 17.58 31,024,796 -0.34(-1.91%)
Jan 14, 2008 17.82 18.02 17.73 17.92 24,881,856 +0.20(+1.15%)
Jan 11, 2008 17.98 18.21 17.51 17.71 40,258,424 -0.40(-2.19%)
Jan 10, 2008 17.61 18.28 17.46 18.11 51,439,644 +0.41(+2.31%)
Jan 09, 2008 17.51 17.72 16.88 17.70 59,162,868 +0.20(+1.14%)
Jan 08, 2008 18.07 18.47 16.91 17.50 83,686,848 -0.57(-3.14%)
Jan 07, 2008 17.83 18.16 17.82 18.07 36,053,492 +0.31(+1.76%)
Jan 04, 2008 17.92 18.18 17.72 17.76 26,624,246 -0.34(-1.87%)
Jan 03, 2008 18.03 18.33 18.01 18.09 20,200,538 +0.08(+0.46%)
Jan 02, 2008 18.30 18.40 17.86 18.01 24,337,058 -0.20(-1.10%)
Jan 01, 2008 18.55 18.55 18.19 18.21 0 +0.00(+0.00%)
Dec 31, 2007 18.55 18.55 18.19 18.21 21,566,622 -0.39(-2.08%)
Dec 28, 2007 18.51 18.76 18.51 18.60 18,669,854 +0.10(+0.54%)
Dec 27, 2007 18.80 18.80 18.49 18.50 18,968,862 -0.30(-1.60%)
Dec 26, 2007 18.60 18.86 18.60 18.80 18,169,554 +0.13(+0.69%)
Dec 24, 2007 18.18 18.69 18.18 18.67 6,850,705 +0.20(+1.06%)
Dec 21, 2007 18.38 18.66 18.35 18.47 50,577,876 +0.21(+1.14%)
Dec 20, 2007 18.29 18.32 18.06 18.26 16,907,548 +0.07(+0.39%)
Dec 19, 2007 18.38 18.48 18.11 18.19 27,497,838 -0.07(-0.37%)
Dec 18, 2007 18.06 18.31 17.91 18.26 27,756,384 +0.30(+1.65%)
Dec 17, 2007 18.38 18.38 17.93 17.96 30,679,930 -0.53(-2.86%)
Dec 14, 2007 18.78 18.78 18.49 18.49 21,831,744 -0.27(-1.44%)
Dec 13, 2007 18.60 18.81 18.43 18.76 24,031,024 +0.03(+0.18%)
Dec 12, 2007 18.76 19.05 18.44 18.73 45,942,744 +0.20(+1.06%)
Dec 11, 2007 18.98 19.01 18.45 18.53 31,700,612 -0.37(-1.94%)
Dec 10, 2007 18.88 18.96 18.83 18.90 23,867,190 +0.02(+0.11%)
Dec 07, 2007 18.51 18.91 18.51 18.88 39,529,424 +0.37(+1.98%)
Dec 06, 2007 18.55 18.56 18.26 18.51 33,249,748 -0.04(-0.22%)
Dec 05, 2007 18.36 18.57 18.22 18.56 34,442,944 +0.30(+1.64%)
Dec 04, 2007 17.89 18.41 17.89 18.26 33,302,048 +0.30(+1.65%)
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.