Verizon Communications (NY: VZ )

43.43 -0.45 (-1.03%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.33 28.43 28.23 28.27 34,232,380 +0.09(+0.32%)
Mar 28, 2014 28.31 28.49 28.03 28.19 43,238,264 -0.16(-0.57%)
Mar 27, 2014 27.92 28.35 27.92 28.35 53,197,948 +0.40(+1.45%)
Mar 26, 2014 28.17 28.33 27.94 27.94 40,695,852 -0.12(-0.45%)
Mar 25, 2014 27.95 28.15 27.80 28.07 39,114,992 +0.12(+0.45%)
Mar 24, 2014 27.82 28.00 27.57 27.94 58,162,564 +0.06(+0.21%)
Mar 21, 2014 28.11 28.18 27.76 27.88 65,432,528 -0.18(-0.64%)
Mar 20, 2014 27.59 28.08 27.50 28.06 52,666,692 +0.51(+1.83%)
Mar 19, 2014 27.72 27.92 27.45 27.56 58,327,516 -0.20(-0.73%)
Mar 18, 2014 27.53 27.79 27.46 27.76 44,164,924 +0.23(+0.84%)
Mar 17, 2014 27.47 27.65 27.40 27.53 43,852,776 +0.14(+0.50%)
Mar 14, 2014 27.25 27.50 27.24 27.39 46,896,260 +0.03(+0.11%)
Mar 13, 2014 27.55 27.67 27.32 27.36 58,102,724 -0.20(-0.71%)
Mar 12, 2014 27.68 27.70 27.42 27.56 75,642,768 -0.20(-0.73%)
Mar 11, 2014 27.78 27.81 27.56 27.76 69,612,056 -0.20(-0.70%)
Mar 10, 2014 27.81 27.97 27.64 27.95 53,003,012 -0.07(-0.25%)
Mar 07, 2014 28.18 28.19 27.85 28.03 69,130,944 -0.18(-0.65%)
Mar 06, 2014 28.21 28.25 28.08 28.21 50,502,028 +0.05(+0.17%)
Mar 05, 2014 28.42 28.45 28.14 28.16 65,527,216 -0.31(-1.09%)
Mar 04, 2014 28.26 28.76 28.22 28.47 86,808,672 +0.35(+1.25%)
Mar 03, 2014 28.11 28.34 27.83 28.12 98,846,760 -0.16(-0.57%)
Feb 28, 2014 28.20 28.39 28.06 28.28 104,847,368 +0.05(+0.17%)
Feb 27, 2014 27.54 28.40 27.51 28.23 228,424,336 +0.68(+2.48%)
Feb 26, 2014 27.40 27.64 27.27 27.55 168,928,912 +0.04(+0.13%)
Feb 25, 2014 27.59 27.79 27.45 27.51 234,411,760 +0.04(+0.13%)
Feb 24, 2014 27.96 28.06 27.48 27.48 843,296,512 -0.62(-2.20%)
Feb 21, 2014 28.26 28.68 28.04 28.10 102,356,072 -0.51(-1.77%)
Feb 20, 2014 27.82 28.73 27.79 28.60 81,835,560 +0.95(+3.42%)
Feb 19, 2014 27.19 27.84 27.08 27.66 57,349,876 +0.33(+1.20%)
Feb 18, 2014 27.62 27.64 27.01 27.33 58,736,904 -0.32(-1.14%)
Feb 14, 2014 28.02 27.64 27.64 27.64 44,165,836 -0.48(-1.69%)
Feb 13, 2014 28.08 28.21 27.94 28.12 31,685,452 -0.04(-0.13%)
Feb 12, 2014 28.20 28.20 27.97 28.16 39,457,908 +0.10(+0.34%)
Feb 11, 2014 27.96 28.16 27.89 28.06 27,253,698 +0.18(+0.64%)
Feb 10, 2014 27.82 27.90 27.45 27.88 20,882,908 +0.06(+0.21%)
Feb 07, 2014 27.87 27.92 27.69 27.82 22,759,874 +0.08(+0.28%)
Feb 06, 2014 27.71 27.86 27.57 27.75 29,534,822 -0.01(-0.02%)
Feb 05, 2014 27.78 27.87 27.53 27.75 33,196,560 -0.08(-0.28%)
Feb 04, 2014 27.51 27.84 27.41 27.83 38,150,412 +0.24(+0.88%)
Feb 03, 2014 28.54 28.54 27.47 27.59 60,740,644 -0.96(-3.35%)
Jan 31, 2014 28.00 28.83 27.95 28.54 31,223,422 +0.23(+0.82%)
Jan 30, 2014 28.39 28.58 28.26 28.31 24,273,282 -0.04(-0.13%)
Jan 29, 2014 27.94 28.52 27.75 28.35 41,895,640 +0.20(+0.70%)
Jan 28, 2014 28.33 28.45 28.13 28.15 27,478,614 -0.20(-0.69%)
Jan 27, 2014 28.36 28.74 28.18 28.35 36,019,460 +0.04(+0.13%)
Jan 24, 2014 28.30 28.83 28.24 28.31 43,399,472 -0.14(-0.48%)
Jan 23, 2014 27.97 28.45 27.90 28.45 37,899,008 +0.32(+1.12%)
Jan 22, 2014 28.20 28.24 27.99 28.13 30,199,184 -0.22(-0.78%)
Jan 21, 2014 29.03 29.07 27.79 28.35 55,582,060 -0.39(-1.34%)
Jan 17, 2014 28.92 28.74 28.74 28.74 26,899,308 -0.11(-0.37%)
Jan 16, 2014 28.69 28.92 28.50 28.85 23,878,774 +0.15(+0.54%)
Jan 15, 2014 27.98 28.75 27.98 28.69 36,545,244 +0.71(+2.53%)
Jan 14, 2014 27.96 28.06 27.69 27.98 32,419,118 +0.03(+0.11%)
Jan 13, 2014 28.32 28.38 27.91 27.95 31,601,946 -0.43(-1.51%)
Jan 10, 2014 28.44 28.58 28.19 28.38 19,270,276 +0.15(+0.53%)
Jan 09, 2014 28.79 28.83 28.23 28.23 24,234,876 -0.59(-2.06%)
Jan 08, 2014 28.94 29.17 28.74 28.83 21,981,342 -0.16(-0.55%)
Jan 07, 2014 28.88 29.05 28.56 28.99 29,739,910 +0.36(+1.25%)
Jan 06, 2014 28.68 28.85 28.34 28.63 27,303,972 +0.16(+0.56%)
Jan 03, 2014 29.01 29.01 28.35 28.47 20,449,432 -0.34(-1.18%)
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.