Verizon Communications (NY: VZ )

43.56 -0.32 (-0.74%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 15.03 15.31 14.98 15.19 28,765,294 +0.25(+1.67%)
Mar 28, 2008 15.08 15.16 14.93 14.94 24,967,264 -0.05(-0.31%)
Mar 27, 2008 15.16 15.23 14.97 14.99 24,370,114 -0.08(-0.50%)
Mar 26, 2008 15.33 15.33 14.85 15.06 43,701,968 -0.32(-2.06%)
Mar 25, 2008 15.45 15.45 15.04 15.38 34,873,492 -0.03(-0.19%)
Mar 24, 2008 15.25 15.54 15.08 15.41 29,260,322 +0.35(+2.35%)
Mar 21, 2008 14.97 15.13 14.63 15.05 43,510,284 +0.00(+0.00%)
Mar 20, 2008 14.97 15.13 14.63 15.05 43,499,248 +0.41(+2.82%)
Mar 19, 2008 14.75 14.93 14.45 14.64 46,503,088 -0.07(-0.45%)
Mar 18, 2008 14.69 14.71 14.36 14.71 43,171,008 +0.28(+1.96%)
Mar 17, 2008 13.90 14.57 13.82 14.43 38,723,264 +0.33(+2.34%)
Mar 14, 2008 14.58 14.58 14.00 14.10 43,870,036 -0.35(-2.45%)
Mar 13, 2008 14.25 14.63 14.05 14.45 37,074,740 +0.04(+0.26%)
Mar 12, 2008 14.70 14.78 14.34 14.41 51,570,888 -0.26(-1.79%)
Mar 11, 2008 14.55 14.76 14.28 14.68 40,578,272 +0.35(+2.44%)
Mar 10, 2008 14.61 14.68 14.28 14.33 40,019,244 -0.30(-2.02%)
Mar 07, 2008 14.59 14.82 14.48 14.62 37,703,556 -0.08(-0.57%)
Mar 06, 2008 14.94 15.00 14.63 14.70 36,095,036 -0.28(-1.86%)
Mar 05, 2008 14.98 15.21 14.80 14.98 31,814,850 +0.11(+0.73%)
Mar 04, 2008 15.01 15.01 14.67 14.88 44,149,056 -0.25(-1.65%)
Mar 03, 2008 15.14 15.25 14.97 15.13 37,233,376 -0.01(-0.08%)
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%)
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.