Verizon Communications (NY: VZ )

43.88 -0.20 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 16.48 16.57 16.40 16.53 23,725,222 +0.04(+0.22%)
Oct 28, 2010 16.64 16.67 16.40 16.50 30,240,910 -0.05(-0.31%)
Oct 27, 2010 16.51 16.57 16.39 16.55 37,301,952 +0.08(+0.49%)
Oct 25, 2010 16.44 16.60 16.39 16.47 30,501,690 +0.13(+0.81%)
Oct 22, 2010 16.52 16.54 16.17 16.33 47,129,364 -0.22(-1.32%)
Oct 21, 2010 16.73 16.73 16.38 16.55 62,724,068 -0.06(-0.37%)
Oct 20, 2010 16.46 16.70 16.44 16.61 29,859,052 +0.24(+1.49%)
Oct 19, 2010 16.58 16.60 16.30 16.37 40,097,184 -0.22(-1.32%)
Oct 18, 2010 16.55 16.76 16.54 16.59 34,563,408 +0.08(+0.49%)
Oct 15, 2010 16.63 16.70 16.38 16.51 61,295,892 -0.01(-0.03%)
Oct 14, 2010 16.47 16.63 16.44 16.51 35,298,416 +0.12(+0.71%)
Oct 13, 2010 16.49 16.53 16.38 16.40 44,248,356 -0.17(-1.01%)
Oct 12, 2010 16.52 16.61 16.39 16.56 46,975,508 -0.25(-1.48%)
Oct 11, 2010 16.75 16.90 16.72 16.81 21,754,232 +0.10(+0.61%)
Oct 08, 2010 16.71 16.87 16.60 16.71 30,030,942 -0.05(-0.30%)
Oct 07, 2010 17.09 17.09 16.73 16.76 14,032 -0.22(-1.29%)
Oct 06, 2010 16.87 17.04 16.67 16.98 76,935,904 +0.14(+0.84%)
Oct 05, 2010 16.65 16.89 16.62 16.84 96,133 +0.27(+1.64%)
Oct 04, 2010 16.51 16.63 16.44 16.57 38,131,448 +0.07(+0.43%)
Oct 01, 2010 16.50 16.54 16.38 16.50 28,929,992 +0.15(+0.93%)
Sep 30, 2010 16.35 16.60 16.31 16.35 31,071,444 -0.04(-0.22%)
Sep 29, 2010 16.39 16.46 16.26 16.38 112,314 -0.03(-0.18%)
Sep 28, 2010 16.57 16.60 16.40 16.41 17,282 -0.07(-0.43%)
Sep 27, 2010 16.36 16.59 16.31 16.48 39,478,340 +0.11(+0.67%)
Sep 24, 2010 16.29 16.39 16.25 16.37 37,193,688 +0.24(+1.46%)
Sep 23, 2010 16.14 16.35 16.09 16.14 31,840,528 -0.11(-0.68%)
Sep 22, 2010 16.21 16.37 16.18 16.25 35,125,452 +0.04(+0.22%)
Sep 21, 2010 16.11 16.30 16.00 16.21 3,189 +0.12(+0.72%)
Sep 20, 2010 15.97 16.14 15.84 16.10 43,079,880 +0.21(+1.29%)
Sep 17, 2010 15.89 15.93 15.74 15.89 42,915,072 +0.25(+1.57%)
Sep 15, 2010 15.50 15.66 15.42 15.65 31,565,658 +0.14(+0.91%)
Sep 14, 2010 15.45 15.63 15.36 15.51 7,376 +0.01(+0.03%)
Sep 13, 2010 15.55 15.58 15.35 15.50 29,832,958 +0.04(+0.26%)
Sep 10, 2010 15.47 15.52 15.44 15.46 23,099,264 -0.01(-0.07%)
Sep 09, 2010 15.37 15.51 15.32 15.47 398 +0.19(+1.25%)
Sep 08, 2010 15.18 15.30 15.17 15.28 27,311 +0.12(+0.79%)
Sep 07, 2010 15.15 15.28 15.08 15.16 65,013 +0.01(+0.07%)
Sep 03, 2010 15.17 15.22 14.89 15.15 41,839,612 +0.05(+0.30%)
Sep 02, 2010 15.18 15.19 15.01 15.10 9,212 -0.08(-0.50%)
Sep 01, 2010 14.90 15.19 14.87 15.18 47,221,800 +0.34(+2.26%)
Aug 31, 2010 14.87 15.04 14.65 14.84 131,532 +0.08(+0.51%)
Aug 30, 2010 14.94 14.99 14.76 14.77 20,748,134 -0.20(-1.34%)
Aug 27, 2010 14.94 15.01 14.80 14.97 25,284,826 +0.16(+1.05%)
Aug 26, 2010 14.75 14.93 14.75 14.81 81,337 -0.07(-0.44%)
Aug 25, 2010 14.72 14.92 14.64 14.88 11,468,123 +0.10(+0.64%)
Aug 24, 2010 14.64 14.90 14.60 14.78 90,617 +0.03(+0.20%)
Aug 23, 2010 14.81 14.88 14.74 14.75 39,879,860 +0.02(+0.14%)
Aug 20, 2010 14.76 14.85 14.62 14.73 34,524,824 -0.13(-0.84%)
Aug 19, 2010 15.10 15.12 14.77 14.86 59,126 -0.27(-1.76%)
Aug 18, 2010 15.13 15.19 14.95 15.12 2,192 -0.01(-0.07%)
Aug 17, 2010 15.10 15.24 15.04 15.13 71,518 +0.11(+0.70%)
Aug 16, 2010 15.02 15.12 14.91 15.03 28,067,836 -0.04(-0.23%)
Aug 13, 2010 15.06 15.19 15.01 15.06 29,184,812 -0.15(-0.96%)
Aug 12, 2010 14.74 15.24 14.66 15.21 61,567,996 +0.38(+2.57%)
Aug 11, 2010 14.84 15.00 14.80 14.83 36,813,632 -0.09(-0.61%)
Aug 10, 2010 14.90 15.12 14.83 14.92 5,988 -0.06(-0.40%)
Aug 09, 2010 14.89 15.08 14.86 14.98 30,581,518 +0.16(+1.05%)
Aug 06, 2010 14.82 14.83 14.64 14.82 26,025,558 +0.00(+0.00%)
Aug 05, 2010 14.68 14.93 14.67 14.82 2,184 +0.08(+0.51%)
Aug 04, 2010 14.90 14.90 14.60 14.75 26,392 -0.07(-0.47%)
Aug 03, 2010 14.87 14.95 14.74 14.82 59,445 -0.01(-0.07%)
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.