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 (%)
Sep 30, 2014 30.17 30.52 30.13 30.37 21,513,262 +0.15(+0.48%)
Sep 29, 2014 30.14 30.25 29.89 30.22 15,174,660 -0.01(-0.04%)
Sep 26, 2014 30.11 30.32 29.95 30.23 14,874,912 +0.10(+0.32%)
Sep 25, 2014 30.43 30.50 30.03 30.14 22,495,574 -0.28(-0.92%)
Sep 24, 2014 30.36 30.46 30.26 30.42 18,894,034 +0.10(+0.32%)
Sep 23, 2014 30.43 30.46 30.24 30.32 17,472,264 -0.16(-0.54%)
Sep 22, 2014 30.44 30.57 30.27 30.48 24,245,368 -0.10(-0.34%)
Sep 19, 2014 30.40 30.60 30.27 30.59 50,819,992 +0.40(+1.33%)
Sep 18, 2014 30.06 30.20 29.99 30.19 20,514,842 +0.29(+0.98%)
Sep 17, 2014 29.80 30.06 29.74 29.89 26,864,380 +0.15(+0.51%)
Sep 16, 2014 29.49 29.85 29.47 29.74 22,717,708 +0.24(+0.82%)
Sep 15, 2014 29.46 29.48 29.34 29.50 20,495,654 +0.10(+0.33%)
Sep 12, 2014 29.77 29.77 29.32 29.40 25,288,684 -0.37(-1.24%)
Sep 11, 2014 29.55 29.82 29.36 29.77 21,728,470 +0.16(+0.53%)
Sep 10, 2014 29.78 29.81 29.38 29.61 23,655,212 -0.09(-0.31%)
Sep 09, 2014 30.02 30.08 29.64 29.71 24,034,484 -0.38(-1.27%)
Sep 08, 2014 30.29 30.30 29.98 30.09 14,825,090 -0.25(-0.82%)
Sep 05, 2014 30.21 30.39 30.11 30.34 19,634,250 +0.13(+0.44%)
Sep 04, 2014 30.33 30.33 30.08 30.20 15,594,523 -0.10(-0.32%)
Sep 03, 2014 30.34 30.37 30.19 30.30 14,981,502 +0.07(+0.22%)
Sep 02, 2014 30.26 30.37 30.07 30.23 14,364,986 -0.03(-0.10%)
Aug 29, 2014 30.03 30.26 30.26 30.26 18,535,152 +0.25(+0.83%)
Aug 28, 2014 30.00 30.07 29.89 30.02 13,201,780 -0.01(-0.04%)
Aug 27, 2014 29.94 30.05 29.89 30.03 18,931,852 +0.11(+0.37%)
Aug 26, 2014 29.89 29.94 29.78 29.92 17,065,864 +0.06(+0.20%)
Aug 25, 2014 29.57 29.86 29.57 29.86 16,319,751 +0.31(+1.05%)
Aug 22, 2014 29.66 29.74 29.47 29.55 16,448,217 -0.14(-0.47%)
Aug 21, 2014 29.68 29.85 29.60 29.69 16,786,042 +0.03(+0.10%)
Aug 20, 2014 29.66 29.75 29.52 29.66 17,590,064 +0.07(+0.25%)
Aug 19, 2014 29.63 29.79 29.32 29.58 28,558,052 -0.05(-0.16%)
Aug 18, 2014 29.80 29.85 29.56 29.63 20,876,402 -0.01(-0.04%)
Aug 15, 2014 29.71 29.80 29.47 29.64 26,965,146 -0.12(-0.41%)
Aug 14, 2014 29.78 29.78 29.66 29.77 18,991,188 +0.05(+0.16%)
Aug 13, 2014 29.77 29.78 29.63 29.72 17,939,988 +0.05(+0.16%)
Aug 12, 2014 29.64 29.74 29.50 29.67 20,290,400 +0.10(+0.35%)
Aug 11, 2014 29.70 29.79 29.53 29.57 19,489,100 -0.02(-0.06%)
Aug 08, 2014 29.60 29.83 29.28 29.58 25,357,930 +0.03(+0.10%)
Aug 07, 2014 29.86 29.96 29.43 29.55 20,004,536 -0.29(-0.98%)
Aug 06, 2014 30.01 30.04 29.38 29.85 31,269,912 -0.32(-1.07%)
Aug 05, 2014 30.46 30.50 30.07 30.17 19,020,654 -0.33(-1.10%)
Aug 04, 2014 30.40 30.56 30.16 30.50 18,955,724 +0.23(+0.76%)
Aug 01, 2014 30.69 30.69 30.27 30.27 30,053,102 -0.36(-1.17%)
Jul 31, 2014 31.14 31.21 30.59 30.63 34,914,968 -0.81(-2.59%)
Jul 30, 2014 31.55 31.68 31.24 31.44 21,020,074 -0.13(-0.40%)
Jul 29, 2014 32.31 32.60 31.52 31.57 54,266,844 +0.24(+0.76%)
Jul 28, 2014 31.14 31.33 31.09 31.33 15,804,863 +0.18(+0.58%)
Jul 25, 2014 31.01 31.27 31.02 31.15 18,211,750 +0.14(+0.45%)
Jul 24, 2014 30.96 31.25 30.81 31.01 28,998,252 +0.09(+0.28%)
Jul 23, 2014 30.97 31.10 30.85 30.93 19,583,202 -0.04(-0.14%)
Jul 22, 2014 30.97 31.07 30.62 30.97 24,694,844 +0.17(+0.55%)
Jul 21, 2014 30.87 30.98 30.70 30.80 18,641,772 -0.03(-0.10%)
Jul 18, 2014 30.75 30.89 30.64 30.83 16,678,190 +0.26(+0.85%)
Jul 17, 2014 30.85 30.97 30.52 30.57 18,897,482 -0.39(-1.26%)
Jul 16, 2014 30.91 30.99 30.78 30.96 20,985,496 +0.15(+0.49%)
Jul 15, 2014 30.72 30.87 30.60 30.81 23,426,562 +0.11(+0.36%)
Jul 14, 2014 30.64 30.74 30.46 30.70 21,379,682 +0.13(+0.42%)
Jul 11, 2014 30.28 30.64 30.17 30.57 29,204,672 +0.41(+1.37%)
Jul 10, 2014 29.52 30.23 29.49 30.16 30,176,342 +0.45(+1.51%)
Jul 09, 2014 29.76 29.83 29.60 29.71 23,726,358 +0.09(+0.29%)
Jul 08, 2014 29.77 29.81 29.62 29.62 21,087,466 -0.28(-0.93%)
Jul 07, 2014 29.82 29.98 29.78 29.90 18,556,498 +0.02(+0.08%)
Jul 03, 2014 29.99 29.88 29.88 29.88 13,708,003 +0.03(+0.10%)
Jul 02, 2014 29.76 29.89 29.64 29.85 19,066,720 +0.17(+0.59%)
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.