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 27, 2015 30.59 30.87 30.49 30.74 28,270,124 +0.05(+0.16%)
Feb 26, 2015 30.49 30.74 30.41 30.69 21,851,018 +0.11(+0.35%)
Feb 25, 2015 30.65 30.70 30.47 30.58 18,338,832 -0.01(-0.04%)
Feb 24, 2015 30.25 30.71 30.03 30.59 26,235,764 +0.28(+0.92%)
Feb 23, 2015 30.42 30.46 30.17 30.31 19,718,018 -0.12(-0.41%)
Feb 20, 2015 30.36 30.44 30.09 30.44 21,690,300 +0.04(+0.12%)
Feb 19, 2015 30.29 30.54 30.29 30.40 18,666,922 -0.02(-0.06%)
Feb 18, 2015 30.59 30.65 30.26 30.42 21,741,070 -0.15(-0.49%)
Feb 17, 2015 30.42 30.65 30.39 30.57 24,718,372 -0.08(-0.26%)
Feb 13, 2015 30.72 30.65 30.65 30.65 23,521,352 -0.13(-0.42%)
Feb 12, 2015 30.99 31.07 30.61 30.78 32,895,842 -0.18(-0.58%)
Feb 11, 2015 30.70 31.00 30.56 30.96 31,216,950 +0.19(+0.61%)
Feb 10, 2015 30.61 30.80 30.46 30.77 24,294,728 +0.26(+0.86%)
Feb 09, 2015 30.49 30.75 30.44 30.51 33,852,500 -0.15(-0.49%)
Feb 06, 2015 29.99 30.93 29.83 30.66 76,302,376 +0.91(+3.07%)
Feb 05, 2015 29.87 29.91 29.55 29.75 30,158,666 +0.04(+0.13%)
Feb 04, 2015 29.63 30.03 29.62 29.71 32,062,668 -0.02(-0.06%)
Feb 03, 2015 29.37 29.82 29.34 29.73 34,560,252 +0.53(+1.81%)
Feb 02, 2015 28.72 29.31 28.44 29.20 37,263,796 +0.79(+2.78%)
Jan 30, 2015 28.49 28.91 28.32 28.41 36,631,252 -0.25(-0.87%)
Jan 29, 2015 28.59 28.77 28.20 28.66 30,828,834 +0.04(+0.13%)
Jan 28, 2015 29.11 29.23 28.61 28.62 31,492,396 -0.19(-0.65%)
Jan 27, 2015 29.00 29.12 28.80 28.81 27,344,854 -0.38(-1.30%)
Jan 26, 2015 29.20 29.27 28.90 29.19 24,235,826 -0.12(-0.40%)
Jan 23, 2015 29.74 29.79 29.20 29.31 39,124,664 -0.40(-1.36%)
Jan 22, 2015 29.91 30.13 29.16 29.71 61,862,708 -0.28(-0.93%)
Jan 21, 2015 29.77 30.08 29.59 29.99 40,025,756 +0.04(+0.15%)
Jan 20, 2015 29.92 29.99 29.65 29.95 26,379,830 +0.12(+0.40%)
Jan 16, 2015 29.29 29.85 29.29 29.83 29,040,860 +0.55(+1.89%)
Jan 15, 2015 29.19 29.55 29.09 29.27 20,071,390 +0.08(+0.28%)
Jan 14, 2015 29.14 29.42 28.95 29.19 23,729,752 -0.13(-0.45%)
Jan 13, 2015 29.51 29.71 29.17 29.32 21,032,584 +0.06(+0.21%)
Jan 12, 2015 29.21 29.38 29.01 29.26 20,480,222 +0.20(+0.68%)
Jan 09, 2015 29.36 29.41 28.98 29.06 20,976,054 -0.26(-0.89%)
Jan 08, 2015 28.85 29.36 28.67 29.32 28,304,554 +0.62(+2.14%)
Jan 07, 2015 29.16 29.24 28.62 28.71 33,453,046 -0.19(-0.65%)
Jan 06, 2015 28.74 29.10 28.54 28.90 37,356,716 +0.29(+1.01%)
Jan 05, 2015 28.92 28.97 28.60 28.61 30,849,944 -0.24(-0.83%)
Jan 02, 2015 28.87 29.01 28.82 28.85 18,592,916 +0.11(+0.38%)
Dec 31, 2014 28.92 28.74 28.74 28.74 22,838,980 -0.34(-1.16%)
Dec 30, 2014 29.19 29.23 28.96 29.07 16,261,042 -0.14(-0.46%)
Dec 29, 2014 29.25 29.36 29.06 29.21 14,445,493 -0.19(-0.65%)
Dec 26, 2014 29.42 29.45 29.32 29.40 11,458,155 +0.12(+0.40%)
Dec 24, 2014 29.28 29.28 29.28 29.28 12,763,912 +0.00(+0.00%)
Dec 23, 2014 29.31 29.42 29.14 29.28 19,948,844 +0.10(+0.34%)
Dec 22, 2014 28.93 29.18 28.80 29.18 24,901,266 +0.30(+1.04%)
Dec 19, 2014 28.85 29.07 28.63 28.88 50,981,364 -0.02(-0.06%)
Dec 18, 2014 29.09 29.09 28.57 28.90 37,209,856 +0.37(+1.31%)
Dec 17, 2014 27.89 28.68 27.83 28.53 38,564,136 +0.56(+2.00%)
Dec 16, 2014 27.80 28.65 27.77 27.97 36,055,692 +0.07(+0.24%)
Dec 15, 2014 28.29 28.29 27.70 27.90 35,187,396 -0.10(-0.35%)
Dec 12, 2014 28.26 28.31 27.84 28.00 38,694,316 -0.48(-1.68%)
Dec 11, 2014 28.51 28.75 28.37 28.48 29,909,706 +0.11(+0.39%)
Dec 10, 2014 28.84 28.86 28.05 28.37 54,860,860 -0.45(-1.58%)
Dec 09, 2014 29.18 29.22 28.38 28.82 80,934,792 -1.22(-4.05%)
Dec 08, 2014 29.96 30.31 29.83 30.04 23,415,566 +0.18(+0.60%)
Dec 05, 2014 29.90 29.95 29.75 29.86 25,252,698 -0.10(-0.35%)
Dec 04, 2014 29.93 30.04 29.74 29.96 23,823,098 -0.01(-0.02%)
Dec 03, 2014 30.11 30.11 29.66 29.97 36,509,856 -0.20(-0.65%)
Dec 02, 2014 30.59 30.72 30.13 30.17 29,517,360 -0.57(-1.84%)
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.